La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
202,64+0,76 (+0,38 %)
À la clôture : 04:00PM EST
202,27 -0,37 (-0,18 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:420.00
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240315C004200002024-02-28 10:59AM EST2024-03-150.010.000.010.00-31,653112.50%
TSLA240419C004200002024-03-01 12:14PM EST2024-04-190.070.050.070.00-171,92172.07%
TSLA240517C004200002024-03-01 1:26PM EST2024-05-170.190.170.19+0.01+5.56%331464.36%
TSLA240621C004200002024-03-01 3:47PM EST2024-06-210.350.350.38-0.02-5.41%73,33358.11%
TSLA240719C004200002024-02-29 10:20AM EST2024-07-190.620.560.600.00-114655.35%
TSLA240816C004200002024-03-01 3:49PM EST2024-08-160.880.840.88+0.04+4.76%612353.56%
TSLA240920C004200002024-03-01 2:11PM EST2024-09-201.221.181.21+0.07+6.09%42,46551.38%
TSLA241115C004200002024-03-01 11:47AM EST2024-11-152.102.182.27-0.07-3.23%133050.89%
TSLA241220C004200002024-02-29 2:30PM EST2024-12-202.732.802.860.00-222550.12%
TSLA250117C004200002024-03-01 11:14AM EST2025-01-173.253.353.45-0.05-1.52%165,11449.94%
TSLA250321C004200002024-03-01 11:41AM EST2025-03-214.904.955.10+0.20+4.26%13149.96%
TSLA250620C004200002024-03-01 12:43PM EST2025-06-207.807.657.80+0.29+3.86%65,29950.00%
TSLA250919C004200002024-03-01 11:11AM EST2025-09-1910.2010.5010.75-0.50-4.67%536950.20%
TSLA251219C004200002024-03-01 2:45PM EST2025-12-1913.9013.7013.90-0.05-0.36%271,03150.60%
TSLA260116C004200002024-03-01 3:55PM EST2026-01-1614.7314.6014.80+0.08+0.55%133,30150.61%
TSLA260618C004200002024-03-01 11:35AM EST2026-06-1819.7520.1020.35-0.20-1.00%2042,27551.24%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240315P004200002024-01-04 3:50PM EST2024-03-15181.50231.40232.650.00-20367.16%
TSLA240419P004200002023-12-04 2:12PM EST2024-04-19183.59180.25182.200.00-900.00%
TSLA240517P004200002023-12-15 11:51AM EST2024-05-17168.20199.95202.200.00-3800.00%
TSLA240621P004200002023-12-11 11:23AM EST2024-06-21180.05199.90202.250.00-200.00%
TSLA240920P004200002024-02-12 3:41PM EST2024-09-20231.79216.65218.100.00-4047.83%
TSLA241220P004200002024-02-09 9:50AM EST2024-12-20226.21216.65218.150.00--040.17%
TSLA250117P004200002024-02-21 10:37AM EST2025-01-17224.47216.70218.100.00-2038.04%
TSLA250321P004200002024-02-07 9:38AM EST2025-03-21232.16216.60218.200.00--035.49%
TSLA250620P004200002024-01-12 3:04PM EST2025-06-20202.50225.40227.400.00-32652.34%
TSLA250919P004200002024-01-18 3:32PM EST2025-09-19208.18217.30222.350.00-3041.06%
TSLA251219P004200002024-02-27 9:31AM EST2025-12-19214.65216.45218.250.00-1027.50%
TSLA260116P004200002024-02-28 2:15PM EST2026-01-16217.25216.60218.100.00-1326.25%
TSLA260618P004200002024-02-26 9:36AM EST2026-06-18225.08217.10218.200.00-1124.23%