La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,25-2,79 (-1,38 %)
À partir de 11:46AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:430.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301C004300002024-02-22 10:21AM EST2024-03-010.010.000.000.00-752750.00%
TSLA240419C004300002024-02-26 12:53PM EST2024-04-190.080.050.060.00-220372.85%
TSLA240517C004300002024-02-28 11:42AM EST2024-05-170.200.160.170.00-1813065.53%
TSLA240621C004300002024-02-26 3:58PM EST2024-06-210.370.320.33+0.01+2.78%11,47859.18%
TSLA240719C004300002024-02-28 9:33AM EST2024-07-190.580.510.540.00-113356.54%
TSLA240816C004300002024-02-05 10:51AM EST2024-08-160.450.750.780.00-11354.57%
TSLA240920C004300002024-02-29 10:06AM EST2024-09-201.151.051.07+0.15+15.00%494852.30%
TSLA241115C004300002024-02-29 9:56AM EST2024-11-152.101.931.97-0.05-2.33%3925551.53%
TSLA241220C004300002024-02-29 9:58AM EST2024-12-202.722.462.50-0.10-3.55%1013850.67%
TSLA250117C004300002024-02-29 11:08AM EST2025-01-173.052.963.00-0.08-2.56%11,15250.26%
TSLA250321C004300002024-02-28 3:34PM EST2025-03-214.704.404.550.00-414350.27%
TSLA250620C004300002024-02-20 9:43AM EST2025-06-207.406.806.90+0.98+15.26%235750.21%
TSLA250919C004300002024-02-29 9:59AM EST2025-09-1910.009.459.60+2.15+27.39%12850.37%
TSLA251219C004300002024-02-29 10:36AM EST2025-12-1913.0012.3512.55-0.60-4.41%181550.68%
TSLA260116C004300002024-02-28 11:35AM EST2026-01-1614.3513.2013.400.00-129750.69%
TSLA260618C004300002024-02-29 10:11AM EST2026-06-1819.0518.6018.80-1.03-5.13%3161151.46%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA240301P004300002024-02-28 3:22PM EST2024-03-01227.95230.45230.650.00-200.00%
TSLA240419P004300002023-10-17 9:35AM EST2024-04-19178.27193.85198.450.00--00.00%
TSLA240517P004300002023-10-05 1:02PM EST2024-05-17169.65206.90213.050.00--00.00%
TSLA240621P004300002023-12-07 11:36AM EST2024-06-21187.42190.30194.650.00-200.00%
TSLA240920P004300002023-12-29 1:44PM EST2024-09-20179.80237.55240.500.00-2080.72%
TSLA241220P004300002024-01-12 10:51AM EST2024-12-20208.80235.35237.350.00--060.72%
TSLA250117P004300002024-01-30 3:54PM EST2025-01-17237.91229.20230.550.00-200.00%
TSLA250620P004300002024-01-08 10:21AM EST2025-06-20193.25243.25244.950.00-1060.97%
TSLA250919P004300002023-11-29 11:30AM EST2025-09-19188.75185.65187.750.00-1490.00%
TSLA251219P004300002024-02-22 1:32PM EST2025-12-19232.40229.45231.200.00-1026.23%
TSLA260116P004300002024-01-31 9:30AM EST2026-01-16243.19228.80230.500.00-100.00%
TSLA260618P004300002024-01-25 3:51PM EST2026-06-18247.35236.80238.700.00-187039.51%