La bourse ferme dans 1 h 41 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
168,72+2,06 (+1,24 %)
À partir de 09:49AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001650002023-01-31 9:34AM EST2023-02-038.007.357.45+0.90+12.68%4,35710,49476.56%
TSLA230210C001650002023-01-31 9:33AM EST2023-02-1010.169.559.80+0.44+4.53%2402,59366.43%
TSLA230217C001650002023-01-31 9:33AM EST2023-02-1712.0311.2011.50+0.37+3.17%44212,53563.45%
TSLA230224C001650002023-01-31 9:32AM EST2023-02-2412.4511.9012.05-0.59-4.52%252,76057.48%
TSLA230303C001650002023-01-31 9:31AM EST2023-03-0314.3014.0014.90-1.05-6.84%281,92163.53%
TSLA230310C001650002023-01-31 9:30AM EST2023-03-1014.1115.4515.95-2.54-15.26%324763.35%
TSLA230317C001650002023-01-31 9:33AM EST2023-03-1716.8516.8517.15-0.43-2.49%826,71363.89%
TSLA230421C001650002023-01-31 9:30AM EST2023-04-2120.9521.3022.25-1.25-5.63%21,43663.56%
TSLA230519C001650002023-01-31 9:31AM EST2023-05-1923.6324.5524.95-1.37-5.48%101,37263.10%
TSLA230616C001650002023-01-31 9:30AM EST2023-06-1625.5026.4027.00-1.65-6.08%41,91861.15%
TSLA230721C001650002023-01-31 9:32AM EST2023-07-2129.8529.6529.95-1.65-5.24%169061.51%
TSLA230915C001650002023-01-31 9:30AM EST2023-09-1531.6532.4533.10-2.05-6.08%651,01259.22%
TSLA231215C001650002023-01-30 1:58PM EST2023-12-1541.5038.4539.300.00-911,57760.21%
TSLA240119C001650002023-01-31 9:30AM EST2024-01-1939.8540.1541.35-2.21-5.25%31,17860.14%
TSLA240315C001650002023-01-30 3:51PM EST2024-03-1545.0043.1044.600.00-7923060.49%
TSLA240621C001650002023-01-30 1:39PM EST2024-06-2151.4847.7048.850.00-329960.31%
TSLA240920C001650002023-01-30 3:36PM EST2024-09-2053.9351.0553.300.00-10129360.44%
TSLA250117C001650002023-01-30 3:56PM EST2025-01-1757.3555.5557.950.00-824860.53%
TSLA250620C001650002023-01-30 3:02PM EST2025-06-2065.6059.7562.750.00-20887259.75%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001650002023-01-31 9:34AM EST2023-02-034.304.604.70-0.90-17.31%3,63215,81990.97%
TSLA230210P001650002023-01-31 9:33AM EST2023-02-107.107.007.15-0.70-8.97%4957,07376.29%
TSLA230217P001650002023-01-31 9:33AM EST2023-02-179.069.009.05-0.54-5.62%20811,49173.03%
TSLA230224P001650002023-01-31 9:33AM EST2023-02-2410.4010.7010.85-0.35-3.26%3159672.13%
TSLA230303P001650002023-01-31 9:33AM EST2023-03-0312.2712.7012.90-0.53-4.14%2244974.15%
TSLA230310P001650002023-01-31 9:30AM EST2023-03-1014.6714.0014.30+1.52+11.56%17773.44%
TSLA230317P001650002023-01-31 9:32AM EST2023-03-1714.7015.0015.15+0.04+0.27%293,77871.58%
TSLA230421P001650002023-01-31 9:32AM EST2023-04-2119.0019.4019.60+0.25+1.33%976568.25%
TSLA230519P001650002023-01-31 9:32AM EST2023-05-1921.4421.0521.20+0.34+1.61%111,38763.38%
TSLA230616P001650002023-01-31 9:34AM EST2023-06-1622.0622.0022.20-0.54-2.39%92,58258.97%
TSLA230721P001650002023-01-30 2:45PM EST2023-07-2125.5024.8525.05+1.58+6.61%11,25458.99%
TSLA230915P001650002023-01-30 3:52PM EST2023-09-1527.1027.3027.600.00-2965856.11%
TSLA231215P001650002023-01-30 2:48PM EST2023-12-1530.5531.1031.400.00-12935753.73%
TSLA240119P001650002023-01-30 3:58PM EST2024-01-1932.6532.3532.700.00-3034853.02%
TSLA240315P001650002023-01-30 3:58PM EST2024-03-1534.5534.3534.700.00-3,8083,79652.20%
TSLA240621P001650002023-01-30 3:51PM EST2024-06-2137.0137.1537.700.00-168050.76%
TSLA240920P001650002023-01-30 3:15PM EST2024-09-2039.0039.2040.400.00-1119050.41%
TSLA250117P001650002023-01-30 3:05PM EST2025-01-1741.4642.1543.250.00-85182949.28%
TSLA250620P001650002023-01-30 3:46PM EST2025-06-2045.3044.8546.750.00-10739348.35%