La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
243,84+1,20 (+0,49 %)
À la clôture : 04:00PM EST
243,31 -0,53 (-0,22 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:410.00
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231215C004100002023-12-08 11:05AM EST2023-12-150.010.000.010.00-701,153121.88%
TSLA231222C004100002023-11-30 10:44AM EST2023-12-220.030.000.020.00--1085.94%
TSLA231229C004100002023-12-08 9:51AM EST2023-12-290.010.010.03-0.04-80.00%5273.44%
TSLA240105C004100002023-12-06 12:11PM EST2024-01-050.060.030.050.00-4111567.58%
TSLA240119C004100002023-12-05 10:44AM EST2024-01-190.140.090.110.00-51,01860.16%
TSLA240216C004100002023-12-08 2:40PM EST2024-02-160.480.450.47-0.01-2.04%2635756.18%
TSLA240315C004100002023-12-08 3:05PM EST2024-03-150.900.870.90+0.01+1.12%480552.44%
TSLA240419C004100002023-12-07 11:34AM EST2024-04-191.871.791.84-0.05-2.60%128451.18%
TSLA240517C004100002023-12-08 1:25PM EST2024-05-172.742.702.79-0.07-2.49%13050.65%
TSLA240621C004100002023-12-08 11:50AM EST2024-06-213.853.853.90+0.03+0.79%11565749.73%
TSLA240920C004100002023-12-08 1:35PM EST2024-09-208.028.008.10-0.74-8.45%257049.92%
TSLA250117C004100002023-12-08 10:20AM EST2025-01-1714.6314.5514.70+0.08+0.55%194,81350.88%
TSLA250620C004100002023-12-07 11:45AM EST2025-06-2022.6623.1023.30-0.66-2.83%11,19751.79%
TSLA250919C004100002023-12-05 12:01PM EST2025-09-1928.4028.1028.35-0.40-1.39%14052.30%
TSLA251219C004100002023-12-07 3:06PM EST2025-12-1932.5033.0533.300.00-91,43652.79%
TSLA260116C004100002023-12-07 3:14PM EST2026-01-1634.0534.5534.850.00-4325952.95%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231215P004100002023-08-03 2:55PM EST2023-12-15150.55163.90166.050.00-200.00%
TSLA240119P004100002023-10-27 10:00AM EST2024-01-19201.00171.90175.900.00-10130.12%
TSLA240216P004100002023-10-11 10:46AM EST2024-02-16147.47193.10197.650.00-20163.09%
TSLA240315P004100002023-10-25 2:59PM EST2024-03-15197.27171.85176.650.00-30085.72%
TSLA240419P004100002023-12-04 2:12PM EST2024-04-19173.62164.90167.400.00--047.74%
TSLA240517P004100002023-10-05 1:04PM EST2024-05-17150.80186.85193.150.00--097.97%
TSLA240621P004100002023-12-05 10:50AM EST2024-06-21164.74165.40166.900.00-4036.08%
TSLA240920P004100002023-11-29 11:29AM EST2024-09-20164.70165.85167.400.00-71132.51%
TSLA250117P004100002023-11-29 2:39PM EST2025-01-17167.80167.45168.650.00-2031.29%
TSLA250620P004100002023-12-05 10:41AM EST2025-06-20171.35169.80171.700.00-324132.18%
TSLA250919P004100002023-11-29 11:25AM EST2025-09-19170.60171.35173.700.00-6332.51%
TSLA251219P004100002023-11-20 12:14PM EST2025-12-19181.50173.85175.000.00-1712631.93%
TSLA260116P004100002023-11-13 3:23PM EST2026-01-16190.48174.35175.600.00-2731.98%