Marchés français ouverture 7 h 7 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
201,29+4,48 (+2,28 %)
À la clôture : 04:00PM EST
202,26 +0,97 (+0,48 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:115.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C001150002023-02-08 2:39PM EST2023-02-1087.7586.1586.60+11.13+14.53%5274310.94%
TSLA230217C001150002023-02-08 3:50PM EST2023-02-1786.6986.2086.70+5.06+6.20%1115,414158.59%
TSLA230224C001150002023-02-08 3:50PM EST2023-02-2486.7986.3086.85+6.49+8.08%3380129.00%
TSLA230303C001150002023-02-02 3:03PM EST2023-03-0370.4286.5587.200.00-3168120.90%
TSLA230310C001150002023-02-06 2:48PM EST2023-03-1080.8586.4087.750.00-44111.72%
TSLA230317C001150002023-02-08 2:13PM EST2023-03-1787.7087.0587.65+4.68+5.64%473,395106.67%
TSLA230324C001150002023-02-03 9:40AM EST2023-03-2479.3287.2088.050.00-11102.64%
TSLA230421C001150002023-02-08 2:05PM EST2023-04-2189.3788.6089.25+4.37+5.14%31,44194.21%
TSLA230519C001150002023-02-07 3:22PM EST2023-05-1983.6089.5090.950.00-371,35389.28%
TSLA230616C001150002023-02-08 3:11PM EST2023-06-1690.2090.6592.15+4.20+4.88%558885.44%
TSLA230721C001150002023-02-08 12:51PM EST2023-07-2191.7092.8093.50+6.25+7.31%146683.49%
TSLA230915C001150002023-02-06 3:58PM EST2023-09-1589.6595.1595.900.00-118080.31%
TSLA231215C001150002023-02-08 2:57PM EST2023-12-1599.4099.0099.90+4.25+4.47%141,72178.03%
TSLA240119C001150002023-02-08 2:15PM EST2024-01-19101.50100.25101.25+10.67+11.75%74,70177.12%
TSLA240315C001150002023-02-08 12:24PM EST2024-03-15101.50102.30103.65+5.10+5.29%182,03376.42%
TSLA240621C001150002023-02-08 1:53PM EST2024-06-21106.20105.60107.05+5.20+5.15%141374.95%
TSLA240920C001150002023-02-08 2:21PM EST2024-09-20109.92108.20110.00+6.03+5.80%155873.75%
TSLA250117C001150002023-02-08 9:55AM EST2025-01-17111.72111.75113.60+3.07+2.83%203,62372.89%
TSLA250620C001150002023-02-08 2:29PM EST2025-06-20116.87115.25116.90+5.87+5.29%443470.88%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P001150002023-02-08 11:26AM EST2023-02-100.010.000.010.00-1042,698237.50%
TSLA230217P001150002023-02-08 3:58PM EST2023-02-170.020.010.02-0.01-33.33%19723,905121.88%
TSLA230224P001150002023-02-08 2:33PM EST2023-02-240.050.050.07-0.02-28.57%391,105105.47%
TSLA230303P001150002023-02-08 3:23PM EST2023-03-030.200.180.22-0.04-16.67%26836102.25%
TSLA230310P001150002023-02-08 1:52PM EST2023-03-100.330.310.36-0.09-21.43%1427296.58%
TSLA230317P001150002023-02-08 3:58PM EST2023-03-170.500.500.51-0.05-9.09%3588,81592.97%
TSLA230324P001150002023-02-08 3:44PM EST2023-03-240.750.590.74-0.14-15.73%91589.45%
TSLA230421P001150002023-02-08 3:39PM EST2023-04-211.551.501.56-0.05-3.13%723,40682.69%
TSLA230519P001150002023-02-08 3:18PM EST2023-05-192.462.362.43-0.05-1.99%571,89778.04%
TSLA230616P001150002023-02-08 3:38PM EST2023-06-163.153.103.20-0.17-5.12%3572,90974.12%
TSLA230721P001150002023-02-08 3:23PM EST2023-07-214.304.204.35-0.15-3.37%51,00771.68%
TSLA230915P001150002023-02-08 2:48PM EST2023-09-155.755.705.85-0.20-3.36%362,99167.97%
TSLA231215P001150002023-02-08 1:32PM EST2023-12-158.358.158.40-0.20-2.34%2951,05664.78%
TSLA240119P001150002023-02-08 2:48PM EST2024-01-198.958.809.10-0.38-4.07%165,57663.24%
TSLA240315P001150002023-02-08 10:30AM EST2024-03-1510.5010.1510.50-0.45-4.11%5118362.02%
TSLA240621P001150002023-02-03 1:56PM EST2024-06-2113.1212.1512.500.00-2925159.81%
TSLA240920P001150002023-02-08 1:55PM EST2024-09-2013.8513.7014.35-1.18-7.85%259258.19%
TSLA250117P001150002023-02-08 2:05PM EST2025-01-1716.1515.9016.50-0.52-3.12%1043,54156.71%
TSLA250620P001150002023-02-07 1:50PM EST2025-06-2019.2517.8018.450.00-5627854.24%