La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,90+17,63 (+11,00 %)
À la clôture : 04:00PM EST
178,97 +1,07 (+0,60 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:130.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001300002023-01-27 3:52PM EST2023-02-0348.8847.5548.40+18.32+59.95%1,0318,092106.25%
TSLA230210C001300002023-01-27 3:47PM EST2023-02-1049.7348.0049.10+18.45+58.98%3101,567102.54%
TSLA230217C001300002023-01-27 3:54PM EST2023-02-1748.9548.9049.30+17.16+53.98%1,06513,74094.87%
TSLA230224C001300002023-01-27 3:58PM EST2023-02-2449.6749.4049.85+17.72+55.46%2622,54289.60%
TSLA230303C001300002023-01-27 3:58PM EST2023-03-0350.5050.0550.80+17.31+52.15%13767488.99%
TSLA230317C001300002023-01-27 3:58PM EST2023-03-1751.6551.4051.85+17.20+49.93%6797,75684.81%
TSLA230421C001300002023-01-27 3:52PM EST2023-04-2155.1754.3055.00+17.37+45.95%2161,73680.57%
TSLA230519C001300002023-01-27 3:54PM EST2023-05-1956.6956.3556.90+16.63+41.51%872,70977.79%
TSLA230616C001300002023-01-27 3:45PM EST2023-06-1659.0757.7558.45+17.07+40.64%1,6703,80674.70%
TSLA230721C001300002023-01-27 3:30PM EST2023-07-2161.9660.1060.75+18.49+42.54%5081,27573.80%
TSLA230915C001300002023-01-27 3:16PM EST2023-09-1563.7063.0563.85+16.30+34.39%561,74771.91%
TSLA231215C001300002023-01-27 3:48PM EST2023-12-1568.6567.2568.35+18.65+37.30%9879470.00%
TSLA240119C001300002023-01-27 3:57PM EST2024-01-1968.8568.5570.00+16.05+30.40%3404,85869.38%
TSLA240315C001300002023-01-27 3:09PM EST2024-03-1573.3770.9572.75+18.17+32.92%2,37115169.18%
TSLA240621C001300002023-01-27 2:48PM EST2024-06-2177.1672.2076.80+18.80+32.21%255,67166.50%
TSLA240920C001300002023-01-27 3:42PM EST2024-09-2079.3077.5580.05+16.15+25.57%64828767.72%
TSLA250117C001300002023-01-27 3:59PM EST2025-01-1782.9578.6583.95+17.25+26.26%6585,70565.32%
TSLA250620C001300002023-01-27 3:36PM EST2025-06-2088.7885.6588.00+17.18+23.99%2,6781,25566.27%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001300002023-01-27 3:59PM EST2023-02-030.180.180.19-0.08-30.77%10,41816,338120.70%
TSLA230210P001300002023-01-27 3:59PM EST2023-02-100.510.470.51-0.16-23.88%4,6533,26396.97%
TSLA230217P001300002023-01-27 3:59PM EST2023-02-170.880.880.90-0.27-23.48%12,69916,34888.48%
TSLA230224P001300002023-01-27 3:59PM EST2023-02-241.241.211.30-0.32-20.51%1,6122,02382.57%
TSLA230303P001300002023-01-27 3:59PM EST2023-03-031.931.892.07-0.52-21.22%1,2221,03182.93%
TSLA230317P001300002023-01-27 3:59PM EST2023-03-172.882.852.94-0.62-17.71%6,27411,44478.13%
TSLA230421P001300002023-01-27 3:58PM EST2023-04-215.255.255.40-1.13-17.71%1,1715,87473.36%
TSLA230519P001300002023-01-27 3:59PM EST2023-05-196.766.606.80-1.24-15.50%3192,46169.47%
TSLA230616P001300002023-01-27 3:57PM EST2023-06-167.787.707.90-1.47-15.89%2,0358,91266.19%
TSLA230721P001300002023-01-27 3:59PM EST2023-07-219.459.309.50-1.50-13.70%1971,52164.28%
TSLA230915P001300002023-01-27 3:44PM EST2023-09-1511.1211.2511.55-2.08-15.76%3682,53661.27%
TSLA231215P001300002023-01-27 3:53PM EST2023-12-1514.3714.2014.55-1.94-11.89%3715,12158.37%
TSLA240119P001300002023-01-27 3:53PM EST2024-01-1915.2515.0015.55-2.33-13.25%4,08211,37957.26%
TSLA240315P001300002023-01-27 3:52PM EST2024-03-1516.6516.7017.30-2.55-13.28%1162256.46%
TSLA240621P001300002023-01-27 2:29PM EST2024-06-2118.9419.1519.70-2.83-13.00%621,57354.78%
TSLA240920P001300002023-01-27 3:56PM EST2024-09-2021.2620.6521.50-2.54-10.67%1325652.97%
TSLA250117P001300002023-01-27 3:59PM EST2025-01-1723.7523.4524.00-2.25-8.65%6817,14052.05%
TSLA250620P001300002023-01-27 2:59PM EST2025-06-2025.8225.6527.30-3.25-11.18%391,92350.67%