La bourse ferme dans 1 h 37 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,48+2,82 (+1,69 %)
À partir de 09:53AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:150.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001500002023-01-31 9:37AM EST2023-02-0319.1519.2019.55+1.25+6.98%23910,67064.26%
TSLA230210C001500002023-01-31 9:35AM EST2023-02-1021.0020.5020.95+1.35+6.87%703,73565.60%
TSLA230217C001500002023-01-31 9:34AM EST2023-02-1722.7322.3022.65+1.53+7.22%18414,12570.07%
TSLA230224C001500002023-01-31 9:32AM EST2023-02-2421.2323.2523.75-1.17-5.22%22,61367.54%
TSLA230303C001500002023-01-31 9:33AM EST2023-03-0324.2524.9025.50+0.25+1.04%45388670.78%
TSLA230310C001500002023-01-30 2:58PM EST2023-03-1027.0525.6027.250.00-1219371.01%
TSLA230317C001500002023-01-31 9:37AM EST2023-03-1727.1527.0527.55+1.15+4.42%7615,23269.82%
TSLA230421C001500002023-01-31 9:31AM EST2023-04-2129.0031.7532.25-1.65-5.38%1097,35769.97%
TSLA230519C001500002023-01-31 9:35AM EST2023-05-1934.4534.0534.50+1.00+2.99%284,05767.38%
TSLA230616C001500002023-01-31 9:30AM EST2023-06-1633.5036.1036.65-1.56-4.45%113,62665.87%
TSLA230721C001500002023-01-31 9:30AM EST2023-07-2137.3038.8039.50-0.69-1.82%13,49565.56%
TSLA230915C001500002023-01-31 9:33AM EST2023-09-1542.0042.2042.95+0.50+1.20%134,80064.18%
TSLA231215C001500002023-01-30 1:48PM EST2023-12-1548.9748.0049.000.00-501,56364.87%
TSLA240119C001500002023-01-31 9:34AM EST2024-01-1950.5549.4050.45+1.55+3.16%647,72064.01%
TSLA240315C001500002023-01-31 9:34AM EST2024-03-1552.6552.2053.55+0.95+1.84%781,28564.18%
TSLA240621C001500002023-01-31 9:31AM EST2024-06-2154.9556.5558.05-1.87-3.29%24,34464.04%
TSLA240920C001500002023-01-30 3:53PM EST2024-09-2059.9359.5561.850.00-3751,39063.53%
TSLA250117C001500002023-01-31 9:30AM EST2025-01-1759.9561.7066.00-3.65-5.74%112,07761.93%
TSLA250620C001500002023-01-30 3:41PM EST2025-06-2069.3368.7071.400.00-51,16463.27%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001500002023-01-31 9:37AM EST2023-02-030.800.790.80-0.25-23.81%8,66521,81593.31%
TSLA230210P001500002023-01-31 9:37AM EST2023-02-102.242.202.24-0.38-14.50%9546,45978.66%
TSLA230217P001500002023-01-31 9:37AM EST2023-02-173.603.503.55-0.44-10.89%60519,56674.34%
TSLA230224P001500002023-01-31 9:37AM EST2023-02-244.604.504.60-0.41-8.18%2091,97070.95%
TSLA230303P001500002023-01-31 9:36AM EST2023-03-036.236.206.35-0.57-8.38%451,99673.77%
TSLA230310P001500002023-01-31 9:36AM EST2023-03-107.257.007.15-0.34-4.48%2118571.30%
TSLA230317P001500002023-01-31 9:36AM EST2023-03-177.947.958.05-0.56-6.59%15816,33970.34%
TSLA230421P001500002023-01-31 9:36AM EST2023-04-2111.8011.9012.05-0.49-3.99%15512,75867.71%
TSLA230519P001500002023-01-31 9:31AM EST2023-05-1914.8013.8013.95+0.40+2.78%52,09464.29%
TSLA230616P001500002023-01-31 9:34AM EST2023-06-1615.2015.4015.55-0.60-3.80%78,39261.77%
TSLA230721P001500002023-01-31 9:36AM EST2023-07-2117.4517.4017.55-0.35-1.97%1113,18060.03%
TSLA230915P001500002023-01-30 3:59PM EST2023-09-1520.4019.9020.100.00-4438,69057.49%
TSLA231215P001500002023-01-30 3:58PM EST2023-12-1524.1823.7023.950.00-2581,43455.44%
TSLA240119P001500002023-01-31 9:35AM EST2024-01-1924.8524.7024.90-0.35-1.39%1019,04954.29%
TSLA240315P001500002023-01-31 9:36AM EST2024-03-1526.7526.6526.95+0.05+0.19%44,28453.61%
TSLA240621P001500002023-01-30 3:24PM EST2024-06-2129.5029.4029.750.00-1229,78352.11%
TSLA240920P001500002023-01-30 2:00PM EST2024-09-2031.4731.2532.150.00-5222,59050.78%
TSLA250117P001500002023-01-30 3:46PM EST2025-01-1734.2333.8534.850.00-1,39810,89550.19%
TSLA250620P001500002023-01-30 3:42PM EST2025-06-2037.1036.5038.150.00-14670349.19%