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:155.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001550002023-01-27 3:59PM EST2023-02-0324.4024.1524.55+15.15+163.78%5,81412,38998.24%
TSLA230210C001550002023-01-27 3:58PM EST2023-02-1026.1825.8026.20+15.27+139.96%3,3211,83187.55%
TSLA230217C001550002023-01-27 3:59PM EST2023-02-1727.4127.2027.60+15.01+121.05%3,93210,63282.78%
TSLA230224C001550002023-01-27 3:58PM EST2023-02-2428.5328.2528.70+15.23+114.51%5691,77478.78%
TSLA230303C001550002023-01-27 3:55PM EST2023-03-0330.1229.7530.50+15.17+101.47%2,0921,37680.05%
TSLA230317C001550002023-01-27 3:59PM EST2023-03-1731.8531.8032.20+14.93+88.24%1,5364,32176.43%
TSLA230421C001550002023-01-27 3:58PM EST2023-04-2136.7036.4036.85+14.84+67.89%5781,53074.44%
TSLA230519C001550002023-01-27 3:58PM EST2023-05-1939.2038.9039.50+14.70+60.00%2571,53972.05%
TSLA230616C001550002023-01-27 3:57PM EST2023-06-1641.1540.9541.35+14.60+54.99%3401,31869.53%
TSLA230721C001550002023-01-27 3:51PM EST2023-07-2144.5043.7544.35+15.20+51.88%5441,49668.96%
TSLA230915C001550002023-01-27 3:56PM EST2023-09-1547.5247.0548.00+15.55+48.64%7342767.06%
TSLA231215C001550002023-01-27 3:48PM EST2023-12-1553.7052.4553.35+15.90+42.06%7446766.04%
TSLA240119C001550002023-01-27 3:19PM EST2024-01-1954.9554.2555.50+15.95+40.90%9230165.96%
TSLA240315C001550002023-01-27 3:57PM EST2024-03-1557.8457.0558.60+15.80+37.58%206265.85%
TSLA240621C001550002023-01-27 2:40PM EST2024-06-2163.0061.3563.30+16.81+36.39%457365.44%
TSLA240920C001550002023-01-27 3:54PM EST2024-09-2066.2065.0567.05+15.43+30.39%35736765.10%
TSLA250117C001550002023-01-27 3:57PM EST2025-01-1770.0069.0071.70+15.50+28.44%14627264.62%
TSLA250620C001550002023-01-27 3:48PM EST2025-06-2076.4074.2077.45+16.30+27.12%3038864.70%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001550002023-01-27 4:00PM EST2023-02-031.381.361.41-2.39-63.40%34,6494,56996.83%
TSLA230210P001550002023-01-27 3:59PM EST2023-02-102.932.852.93-2.45-45.54%4,7901,25585.16%
TSLA230217P001550002023-01-27 3:59PM EST2023-02-174.154.054.15-2.49-37.50%4,6554,61679.42%
TSLA230224P001550002023-01-27 3:59PM EST2023-02-245.004.905.10-2.59-34.12%1,56158874.80%
TSLA230303P001550002023-01-27 3:59PM EST2023-03-036.556.356.70-2.70-29.19%45135475.94%
TSLA230317P001550002023-01-27 3:59PM EST2023-03-178.158.058.25-2.64-24.47%1,9041,02271.89%
TSLA230421P001550002023-01-27 3:53PM EST2023-04-2112.0011.9012.15-2.99-19.95%48563268.53%
TSLA230519P001550002023-01-27 3:58PM EST2023-05-1914.0013.8514.10-3.00-17.65%1,01994065.14%
TSLA230616P001550002023-01-27 3:30PM EST2023-06-1615.1415.3015.55-3.41-18.38%3592,20462.07%
TSLA230721P001550002023-01-27 3:42PM EST2023-07-2117.3017.3017.65-3.84-18.16%932,88660.33%
TSLA230915P001550002023-01-27 3:38PM EST2023-09-1519.6719.8020.30-3.46-14.96%3319557.75%
TSLA231215P001550002023-01-27 3:48PM EST2023-12-1523.4023.2523.95-4.55-16.28%1,07230555.02%
TSLA240119P001550002023-01-27 3:08PM EST2024-01-1924.4724.6025.05-3.68-13.07%9848754.25%
TSLA240315P001550002023-01-27 2:57PM EST2024-03-1526.2026.2526.85-4.15-13.67%5710553.06%
TSLA240621P001550002023-01-27 12:59PM EST2024-06-2131.0029.1030.15-2.34-7.02%6144851.90%
TSLA240920P001550002023-01-27 3:17PM EST2024-09-2031.9931.2032.50-4.23-11.68%4011950.64%
TSLA250117P001550002023-01-27 1:44PM EST2025-01-1734.6534.1035.30-3.84-9.98%3821150.28%
TSLA250620P001550002023-01-27 2:26PM EST2025-06-2037.0036.8538.95-3.50-8.64%2252949.51%