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:160.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001600002023-01-27 3:59PM EST2023-02-0320.1820.1020.25+13.83+217.80%32,25114,48196.68%
TSLA230210C001600002023-01-27 3:59PM EST2023-02-1022.2522.0022.35+14.10+173.01%3,9674,34086.50%
TSLA230217C001600002023-01-27 3:59PM EST2023-02-1723.7523.5523.95+14.15+147.40%10,78833,99181.75%
TSLA230224C001600002023-01-27 3:58PM EST2023-02-2424.9024.8025.30+14.30+134.91%1,4243,20978.55%
TSLA230303C001600002023-01-27 3:56PM EST2023-03-0326.8426.4527.20+14.34+114.72%69882279.69%
TSLA230317C001600002023-01-27 3:59PM EST2023-03-1728.7028.5029.00+14.29+99.17%4,6688,96975.72%
TSLA230421C001600002023-01-27 3:55PM EST2023-04-2133.9033.3033.75+14.63+75.92%1,3413,05573.55%
TSLA230519C001600002023-01-27 3:55PM EST2023-05-1936.0035.9536.40+14.20+65.14%5443,09971.16%
TSLA230616C001600002023-01-27 3:59PM EST2023-06-1638.1538.0038.45+14.27+59.76%1,9718,04768.81%
TSLA230721C001600002023-01-27 3:48PM EST2023-07-2141.5540.6541.50+14.83+55.50%5231,60967.96%
TSLA230915C001600002023-01-27 3:58PM EST2023-09-1544.9544.2545.20+14.45+47.38%2923,82166.32%
TSLA231215C001600002023-01-27 3:54PM EST2023-12-1550.5149.7550.85+14.51+40.31%2303,24265.50%
TSLA240119C001600002023-01-27 3:51PM EST2024-01-1952.5051.6052.75+14.92+39.70%3943,16765.20%
TSLA240315C001600002023-01-27 3:57PM EST2024-03-1555.3454.6556.05+15.54+39.05%9919165.36%
TSLA240621C001600002023-01-27 3:53PM EST2024-06-2159.9558.9060.50+15.15+33.82%28798864.65%
TSLA240920C001600002023-01-27 2:27PM EST2024-09-2065.0062.6064.75+16.41+33.77%51235064.58%
TSLA250117C001600002023-01-27 3:48PM EST2025-01-1768.0066.7569.20+15.40+29.28%7176,08764.03%
TSLA250620C001600002023-01-27 3:58PM EST2025-06-2073.5071.9075.30+14.35+24.26%1,55338864.19%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001600002023-01-27 3:59PM EST2023-02-032.152.132.19-3.73-63.44%74,38810,65694.75%
TSLA230210P001600002023-01-27 3:59PM EST2023-02-104.004.004.05-3.60-47.37%6,2021,12584.06%
TSLA230217P001600002023-01-27 3:59PM EST2023-02-175.405.405.50-3.49-39.26%15,9809,27178.77%
TSLA230224P001600002023-01-27 3:58PM EST2023-02-246.406.306.50-3.40-34.69%3,86099973.87%
TSLA230303P001600002023-01-27 3:59PM EST2023-03-038.057.958.45-3.45-30.00%1,0992,53975.77%
TSLA230317P001600002023-01-27 3:59PM EST2023-03-179.809.709.90-3.32-25.30%6,46016,79471.03%
TSLA230421P001600002023-01-27 3:59PM EST2023-04-2113.8513.7014.00-3.47-20.03%2,5171,55667.66%
TSLA230519P001600002023-01-27 3:59PM EST2023-05-1915.9015.8016.05-3.60-18.46%8621,80864.47%
TSLA230616P001600002023-01-27 3:59PM EST2023-06-1617.4417.3017.55-3.51-16.75%2,7804,10961.44%
TSLA230721P001600002023-01-27 3:42PM EST2023-07-2119.3519.4019.80-3.65-15.87%2401,62859.86%
TSLA230915P001600002023-01-27 3:57PM EST2023-09-1522.1021.8022.40-3.48-13.60%2,4394,60457.01%
TSLA231215P001600002023-01-27 3:45PM EST2023-12-1525.6025.6526.20-4.15-13.95%30397154.65%
TSLA240119P001600002023-01-27 3:59PM EST2024-01-1927.1426.6527.35-3.26-10.72%2,7653,99553.60%
TSLA240315P001600002023-01-27 3:37PM EST2024-03-1528.4028.5529.50-3.70-11.53%5132452.83%
TSLA240621P001600002023-01-27 1:09PM EST2024-06-2132.5531.4532.50-2.70-7.66%72,66051.42%
TSLA240920P001600002023-01-27 3:15PM EST2024-09-2034.3633.6034.80-3.34-8.86%1560450.11%
TSLA250117P001600002023-01-27 3:59PM EST2025-01-1737.3036.4537.70-3.10-7.67%1485,60149.76%
TSLA250620P001600002023-01-27 3:18PM EST2025-06-2040.3239.3541.50-2.98-6.88%3456349.10%