Marchés français ouverture 8 h 3 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
202,18 +0,89 (+0,44 %)
Échanges après Bourse : 06:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:120.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C001200002023-02-08 10:43AM EST2023-02-1080.6581.1081.60+5.40+7.18%21727226.56%
TSLA230217C001200002023-02-08 3:59PM EST2023-02-1781.4081.2581.75+4.40+5.71%14826,426145.31%
TSLA230224C001200002023-02-08 11:21AM EST2023-02-2480.0081.3581.90+3.00+3.90%11436119.53%
TSLA230303C001200002023-02-08 2:59PM EST2023-03-0381.8381.6082.25+6.83+9.11%17816112.11%
TSLA230310C001200002023-02-08 10:19AM EST2023-03-1083.3081.5582.85+7.75+10.26%22105.62%
TSLA230317C001200002023-02-08 1:28PM EST2023-03-1782.3682.2082.80+4.27+5.47%7312,348101.12%
TSLA230421C001200002023-02-08 12:56PM EST2023-04-2182.5183.6584.95+6.11+8.00%47,44590.92%
TSLA230519C001200002023-02-08 11:06AM EST2023-05-1985.3085.0086.50+6.65+8.46%62,13386.65%
TSLA230616C001200002023-02-08 2:58PM EST2023-06-1687.1086.6587.45+4.51+5.46%203,45083.23%
TSLA230721C001200002023-02-08 3:09PM EST2023-07-2187.9688.6089.25+3.46+4.09%431,22081.46%
TSLA230915C001200002023-02-08 3:17PM EST2023-09-1590.3591.1091.90+5.31+6.24%335378.66%
TSLA231215C001200002023-02-08 3:08PM EST2023-12-1594.2595.3096.15+2.80+3.06%161,02076.77%
TSLA240119C001200002023-02-08 1:33PM EST2024-01-1997.0096.5597.60+7.00+7.78%213,48575.87%
TSLA240315C001200002023-02-08 10:55AM EST2024-03-1598.5098.85100.05+8.15+9.02%132875.32%
TSLA240621C001200002023-02-08 2:16PM EST2024-06-21103.65102.30103.65+8.00+8.36%256073.97%
TSLA240920C001200002023-02-03 10:13AM EST2024-09-20100.00105.10106.600.00-173872.80%
TSLA250117C001200002023-02-08 3:44PM EST2025-01-17110.21108.85110.40+7.80+7.62%878,51272.08%
TSLA250620C001200002023-02-08 1:57PM EST2025-06-20113.37112.30114.00+9.37+9.01%4846170.12%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P001200002023-02-08 1:41PM EST2023-02-100.010.000.010.00-105,087181.25%
TSLA230217P001200002023-02-08 3:59PM EST2023-02-170.030.030.040.00-40948,768117.19%
TSLA230224P001200002023-02-08 3:58PM EST2023-02-240.080.080.09-0.02-20.00%492,40799.22%
TSLA230303P001200002023-02-08 2:48PM EST2023-03-030.260.250.28-0.06-18.75%401,58697.07%
TSLA230310P001200002023-02-08 3:49PM EST2023-03-100.400.400.44-0.09-18.37%13518491.89%
TSLA230317P001200002023-02-08 3:46PM EST2023-03-170.610.600.63-0.06-8.96%7,15517,12688.62%
TSLA230324P001200002023-02-08 3:59PM EST2023-03-240.900.740.89+0.04+4.65%1339185.79%
TSLA230421P001200002023-02-08 3:45PM EST2023-04-211.851.821.89-0.10-5.13%6716,75580.35%
TSLA230519P001200002023-02-08 3:59PM EST2023-05-192.892.822.89-0.16-5.25%3437,80676.21%
TSLA230616P001200002023-02-08 3:55PM EST2023-06-163.653.653.75-0.17-4.45%2698,80572.51%
TSLA230721P001200002023-02-08 2:49PM EST2023-07-214.974.855.05-0.20-3.87%474,45570.27%
TSLA230915P001200002023-02-08 2:50PM EST2023-09-156.606.556.70-0.30-4.35%3391,62266.87%
TSLA231215P001200002023-02-08 3:24PM EST2023-12-159.409.209.45-0.17-1.78%8421,05763.84%
TSLA240119P001200002023-02-08 3:20PM EST2024-01-1910.1210.0010.10-0.22-2.13%1,9594,71462.35%
TSLA240315P001200002023-02-08 1:13PM EST2024-03-1511.5411.3511.70-0.96-7.68%2657661.20%
TSLA240621P001200002023-02-08 2:59PM EST2024-06-2113.6313.4513.85-0.97-6.64%141,20759.06%
TSLA240920P001200002023-02-08 11:34AM EST2024-09-2016.3515.1015.75+0.20+1.24%255057.45%
TSLA250117P001200002023-02-08 2:15PM EST2025-01-1717.6017.4518.00-0.45-2.49%286,13956.03%
TSLA250620P001200002023-02-08 3:28PM EST2025-06-2019.8019.4520.10-0.22-1.10%3695553.66%