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:140.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001400002023-01-27 3:59PM EST2023-02-0338.3037.6538.55+17.17+81.26%2,3424,27496.88%
TSLA230210C001400002023-01-27 3:59PM EST2023-02-1039.1038.8539.30+17.10+77.73%8012,60594.73%
TSLA230217C001400002023-01-27 3:56PM EST2023-02-1739.8739.6540.10+16.92+73.73%2,2849,41888.21%
TSLA230224C001400002023-01-27 3:59PM EST2023-02-2440.5640.4040.85+16.86+71.14%3302,42784.01%
TSLA230303C001400002023-01-27 3:48PM EST2023-03-0342.8241.4542.10+17.91+71.90%11964884.64%
TSLA230317C001400002023-01-27 3:59PM EST2023-03-1743.3043.0543.40+16.65+62.48%1,4648,00280.62%
TSLA230421C001400002023-01-27 3:59PM EST2023-04-2147.0946.6547.30+16.24+52.64%3843,22977.80%
TSLA230519C001400002023-01-27 3:59PM EST2023-05-1949.4548.9049.40+16.20+48.72%1721,96974.96%
TSLA230616C001400002023-01-27 3:55PM EST2023-06-1650.8350.6051.25+15.68+44.61%3578,27372.45%
TSLA230721C001400002023-01-27 3:48PM EST2023-07-2154.2053.1553.80+16.53+43.88%3081,45171.62%
TSLA230915C001400002023-01-27 3:45PM EST2023-09-1557.4456.3057.15+16.74+41.13%1521,88769.77%
TSLA231215C001400002023-01-27 3:46PM EST2023-12-1562.4060.9562.00+18.52+42.21%1811,11168.17%
TSLA240119C001400002023-01-27 3:56PM EST2024-01-1963.1262.4063.95+15.42+32.33%1,8524,99667.82%
TSLA240315C001400002023-01-27 3:44PM EST2024-03-1566.9065.2066.85+16.35+32.34%15818867.84%
TSLA240621C001400002023-01-27 3:30PM EST2024-06-2171.5566.1071.15+17.16+31.55%531,47164.92%
TSLA240920C001400002023-01-27 2:26PM EST2024-09-2075.2272.5574.60+17.92+31.27%1,67521566.75%
TSLA250117C001400002023-01-27 3:59PM EST2025-01-1777.6076.4578.80+16.00+25.97%9048,47066.23%
TSLA250620C001400002023-01-27 3:40PM EST2025-06-2083.4880.7584.15+17.73+26.97%50570265.86%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001400002023-01-27 3:59PM EST2023-02-030.370.350.37-0.37-50.00%22,9408,180107.42%
TSLA230210P001400002023-01-27 3:59PM EST2023-02-100.970.971.00-0.62-38.99%4,5433,84390.63%
TSLA230217P001400002023-01-27 3:59PM EST2023-02-171.641.651.67-0.79-32.51%8,47914,84683.84%
TSLA230224P001400002023-01-27 3:57PM EST2023-02-242.192.162.28-0.91-29.35%1,4771,05078.67%
TSLA230303P001400002023-01-27 3:59PM EST2023-03-033.253.103.35-1.07-24.77%47031279.27%
TSLA230317P001400002023-01-27 3:59PM EST2023-03-174.444.404.50-1.21-21.42%19,56910,48375.07%
TSLA230421P001400002023-01-27 3:59PM EST2023-04-217.547.457.65-1.56-17.14%1,1355,87871.33%
TSLA230519P001400002023-01-27 3:57PM EST2023-05-199.129.059.25-1.88-17.09%8394,04567.55%
TSLA230616P001400002023-01-27 3:57PM EST2023-06-1610.4610.3010.50-1.94-15.65%1,0925,53764.34%
TSLA230721P001400002023-01-27 3:51PM EST2023-07-2112.0512.1012.35-2.30-16.03%7202,18662.59%
TSLA230915P001400002023-01-27 3:36PM EST2023-09-1514.1014.3014.70-2.60-15.57%7321,58259.81%
TSLA231215P001400002023-01-27 3:39PM EST2023-12-1517.5517.4517.95-2.56-12.73%64394756.90%
TSLA240119P001400002023-01-27 3:57PM EST2024-01-1918.7418.5519.05-2.56-12.02%5623,86456.05%
TSLA240315P001400002023-01-27 1:10PM EST2024-03-1521.0020.1020.90-2.65-11.21%4222955.00%
TSLA240621P001400002023-01-27 3:07PM EST2024-06-2122.9022.9523.65-2.83-11.00%332,46853.69%
TSLA240920P001400002023-01-27 3:36PM EST2024-09-2024.9024.6525.50-4.45-15.16%2622051.94%
TSLA250117P001400002023-01-27 3:52PM EST2025-01-1727.7527.2028.00-2.97-9.67%344,97450.68%
TSLA250620P001400002023-01-27 3:22PM EST2025-06-2030.7230.0031.65-3.18-9.38%4571,81750.70%