Marchés français ouverture 2 h 47 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
235,58-3,25 (-1,36 %)
À la clôture : 04:00PM EST
235,00 -0,58 (-0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231208C004000002023-12-04 9:30AM EST2023-12-080.010.000.010.00-192150.00%
TSLA231215C004000002023-12-04 10:05AM EST2023-12-150.010.000.010.00-4314,23190.63%
TSLA231222C004000002023-12-04 10:09AM EST2023-12-220.020.000.03-0.02-50.00%18277.34%
TSLA231229C004000002023-12-04 12:11PM EST2023-12-290.030.010.04-0.02-40.00%841,75568.75%
TSLA240105C004000002023-12-01 10:52AM EST2024-01-050.080.050.080.00-2266.41%
TSLA240119C004000002023-12-04 3:48PM EST2024-01-190.150.140.15-0.01-6.25%26237,03360.45%
TSLA240216C004000002023-12-04 3:54PM EST2024-02-160.550.520.55-0.08-12.70%1,4794,52256.59%
TSLA240315C004000002023-12-04 3:59PM EST2024-03-150.970.940.99-0.15-13.39%4217,81452.95%
TSLA240419C004000002023-12-04 3:59PM EST2024-04-191.911.881.92-0.26-11.98%281,12451.76%
TSLA240517C004000002023-12-04 11:05AM EST2024-05-172.792.782.84-0.39-12.26%56,96551.20%
TSLA240621C004000002023-12-04 3:59PM EST2024-06-213.903.853.95-0.45-10.34%12739,28050.16%
TSLA240920C004000002023-12-04 2:33PM EST2024-09-208.217.908.00-0.69-7.75%2272,03650.31%
TSLA250117C004000002023-12-04 3:55PM EST2025-01-1714.2514.2514.35-1.10-7.17%56423,60251.32%
TSLA250620C004000002023-12-04 3:29PM EST2025-06-2022.7022.4022.65-1.25-5.22%182,43652.15%
TSLA250919C004000002023-12-04 10:34AM EST2025-09-1927.5027.1527.45-2.30-7.72%438152.58%
TSLA251219C004000002023-12-04 3:54PM EST2025-12-1932.1931.9032.20-1.21-3.62%105,60053.04%
TSLA260116C004000002023-12-04 1:35PM EST2026-01-1633.7533.3033.70-1.30-3.71%2753,67553.18%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231215P004000002023-09-15 9:06AM EST2023-12-15127.53147.95149.700.00-1000.00%
TSLA240119P004000002023-12-04 2:55PM EST2024-01-19164.05163.30165.90+2.56+1.59%10,23676662.21%
TSLA240216P004000002023-10-27 2:12PM EST2024-02-16192.85161.90165.850.00-1066.75%
TSLA240315P004000002023-10-25 2:02PM EST2024-03-15185.86161.85166.700.00-6062.33%
TSLA240419P004000002023-10-19 2:59PM EST2024-04-19180.05163.15167.800.00-20058.65%
TSLA240517P004000002023-11-06 1:47PM EST2024-05-17182.40161.75166.250.00-1046.91%
TSLA240621P004000002023-12-04 11:39AM EST2024-06-21163.99163.50165.10+7.16+4.57%23935.89%
TSLA240920P004000002023-12-01 3:17PM EST2024-09-20162.70163.90165.650.00-53332.86%
TSLA250117P004000002023-12-04 1:52PM EST2025-01-17164.71165.40166.85+2.51+1.55%112231.60%
TSLA250620P004000002023-11-29 11:37AM EST2025-06-20160.35167.60169.500.00-14012032.01%
TSLA250919P004000002023-11-29 11:36AM EST2025-09-19162.55169.10171.600.00-221832.64%
TSLA251219P004000002023-11-30 12:22PM EST2025-12-19169.70171.10173.500.00-482032.80%
TSLA260116P004000002023-12-01 3:49PM EST2026-01-16172.10172.00173.35+0.85+0.50%131332.04%