La bourse ferme dans 1 h 36 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,15+2,49 (+1,49 %)
À partir de 09:54AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:105.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001050002023-01-30 10:50AM EST2023-02-0365.4062.9063.450.00-105850.00%
TSLA230210C001050002023-01-30 10:16AM EST2023-02-1070.1361.9063.350.00-61450.00%
TSLA230217C001050002023-01-30 3:30PM EST2023-02-1763.4063.2563.800.00-2020,7680.00%
TSLA230224C001050002023-01-30 11:32AM EST2023-02-2468.7063.1563.950.00-7500.00%
TSLA230303C001050002023-01-30 1:42PM EST2023-03-0366.2063.8064.900.00-11966.80%
TSLA230310C001050002023-01-27 2:27PM EST2023-03-1075.8462.5066.700.00-5575.10%
TSLA230317C001050002023-01-30 3:48PM EST2023-03-1764.2564.5565.350.00-931,43478.88%
TSLA230421C001050002023-01-30 9:38AM EST2023-04-2172.2166.4567.450.00-437282.19%
TSLA230519C001050002023-01-31 9:35AM EST2023-05-1969.3066.9569.10+0.39+0.57%127878.36%
TSLA230616C001050002023-01-30 3:40PM EST2023-06-1668.9568.2570.350.00-431376.94%
TSLA230721C001050002023-01-27 2:25PM EST2023-07-2181.4370.4071.300.00-232775.64%
TSLA230915C001050002023-01-27 1:20PM EST2023-09-1580.2672.7073.850.00-38774.40%
TSLA231215C001050002023-01-30 1:36PM EST2023-12-1579.0176.1077.050.00-721472.19%
TSLA240119C001050002023-01-31 9:34AM EST2024-01-1978.0077.1078.20-0.05-0.06%261,28871.30%
TSLA240315C001050002023-01-30 3:44PM EST2024-03-1580.0079.4580.800.00-5181772.06%
TSLA240621C001050002023-01-30 12:50PM EST2024-06-2186.5581.9083.550.00-41979570.11%
TSLA240920C001050002023-01-30 3:02PM EST2024-09-2086.7084.3086.700.00-419469.78%
TSLA250117C001050002023-01-30 3:02PM EST2025-01-1789.9087.7589.750.00-51145569.27%
TSLA250620C001050002023-01-30 3:53PM EST2025-06-2092.9091.0593.950.00-3316168.65%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001050002023-01-31 9:34AM EST2023-02-030.010.000.00-0.01-50.00%2,4193,94450.00%
TSLA230210P001050002023-01-31 9:37AM EST2023-02-100.060.050.06-0.02-25.00%31,583110.94%
TSLA230217P001050002023-01-31 9:32AM EST2023-02-170.170.160.18-0.04-19.05%1629,184100.39%
TSLA230224P001050002023-01-30 3:59PM EST2023-02-240.330.280.300.00-801,71592.38%
TSLA230303P001050002023-01-30 3:52PM EST2023-03-030.610.550.590.00-7725991.75%
TSLA230317P001050002023-01-31 9:34AM EST2023-03-170.951.011.03-0.13-12.04%215,27486.01%
TSLA230421P001050002023-01-31 9:37AM EST2023-04-212.322.292.33-0.03-1.28%122,43278.98%
TSLA230519P001050002023-01-31 9:37AM EST2023-05-193.153.203.25-0.10-3.08%316,02974.87%
TSLA230616P001050002023-01-30 3:54PM EST2023-06-164.033.954.050.00-3395,61371.39%
TSLA230721P001050002023-01-31 9:35AM EST2023-07-214.955.055.15-0.20-3.88%52,45769.07%
TSLA230915P001050002023-01-30 3:56PM EST2023-09-156.606.456.600.00-702,03865.55%
TSLA231215P001050002023-01-30 3:49PM EST2023-12-158.958.808.950.00-3053262.57%
TSLA240119P001050002023-01-31 9:36AM EST2024-01-199.509.409.65-0.20-2.06%21,88461.19%
TSLA240315P001050002023-01-31 9:37AM EST2024-03-1510.7610.6510.90+0.16+1.51%270359.99%
TSLA240621P001050002023-01-30 12:04PM EST2024-06-2112.1512.4512.750.00-470557.89%
TSLA240920P001050002023-01-30 12:29PM EST2024-09-2013.6113.7514.400.00-2454056.22%
TSLA250117P001050002023-01-30 2:06PM EST2025-01-1715.6315.6016.350.00-721,58654.71%
TSLA250620P001050002023-01-27 3:21PM EST2025-06-2017.1017.4518.950.00-33329953.16%