La bourse ferme dans 1 h 35 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,34+2,68 (+1,61 %)
À partir de 09:55AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:175.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001750002023-01-31 9:40AM EST2023-02-032.702.912.95-0.42-13.46%5,05522,30773.54%
TSLA230210C001750002023-01-31 9:40AM EST2023-02-105.105.805.90-0.46-8.27%7983,94470.31%
TSLA230217C001750002023-01-31 9:40AM EST2023-02-177.557.857.90+0.15+2.03%1,23310,46168.66%
TSLA230224C001750002023-01-31 9:40AM EST2023-02-248.508.909.00-0.03-0.35%1612,27864.39%
TSLA230303C001750002023-01-31 9:38AM EST2023-03-0311.3011.2511.45+0.60+5.61%5073968.96%
TSLA230310C001750002023-01-31 9:33AM EST2023-03-1012.2012.3012.50+0.20+1.67%329367.22%
TSLA230317C001750002023-01-31 9:39AM EST2023-03-1713.2513.1513.30+0.51+4.00%1356,27665.33%
TSLA230421C001750002023-01-31 9:35AM EST2023-04-2118.9518.5018.60+1.20+6.76%1910,72465.97%
TSLA230519C001750002023-01-31 9:35AM EST2023-05-1921.6621.1021.25+0.66+3.14%331,71964.00%
TSLA230616C001750002023-01-31 9:33AM EST2023-06-1623.1023.1023.30+0.37+1.63%12,70961.99%
TSLA230721C001750002023-01-31 9:34AM EST2023-07-2126.5325.2525.75+0.38+1.45%11,61160.32%
TSLA230915C001750002023-01-31 9:39AM EST2023-09-1529.6028.4029.30-1.75-5.58%1710,92758.73%
TSLA231215C001750002023-01-31 9:32AM EST2023-12-1534.7235.5035.95-0.23-0.66%12,70160.74%
TSLA240119C001750002023-01-31 9:34AM EST2024-01-1938.5037.4538.40-0.65-1.66%1251,78161.06%
TSLA240315C001750002023-01-30 2:11PM EST2024-03-1542.7040.0041.750.00-19071061.00%
TSLA240621C001750002023-01-30 1:39PM EST2024-06-2147.3045.0546.150.00-681,06160.99%
TSLA240920C001750002023-01-31 9:39AM EST2024-09-2049.5048.2050.350.00-312960.65%
TSLA250117C001750002023-01-30 3:59PM EST2025-01-1753.2052.0553.950.00-16933,67459.59%
TSLA250620C001750002023-01-30 3:32PM EST2025-06-2059.8556.7559.800.00-51750859.55%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001750002023-01-31 9:40AM EST2023-02-0311.0511.1511.25-0.25-2.21%7508,696112.11%
TSLA230210P001750002023-01-31 9:38AM EST2023-02-1013.0012.6012.85-0.80-5.80%1811,61380.86%
TSLA230217P001750002023-01-31 9:39AM EST2023-02-1714.8015.4015.70-0.45-2.95%2426,36682.19%
TSLA230224P001750002023-01-31 9:36AM EST2023-02-2415.4016.5516.95-0.97-5.93%2330776.55%
TSLA230303P001750002023-01-31 9:32AM EST2023-03-0318.8017.6017.80+0.30+1.62%228972.41%
TSLA230310P001750002023-01-30 3:57PM EST2023-03-1019.3018.4518.650.00-678069.45%
TSLA230317P001750002023-01-31 9:40AM EST2023-03-1720.4519.5019.65+0.35+1.74%1092,26668.23%
TSLA230421P001750002023-01-31 9:35AM EST2023-04-2123.5523.6023.75-0.85-3.48%256,33664.30%
TSLA230519P001750002023-01-31 9:34AM EST2023-05-1925.6525.8526.00-0.65-2.47%481161.54%
TSLA230616P001750002023-01-30 3:56PM EST2023-06-1627.8428.0028.150.00-13,78160.10%
TSLA230721P001750002023-01-30 3:55PM EST2023-07-2130.0029.6529.850.00-471,20857.28%
TSLA230915P001750002023-01-30 3:58PM EST2023-09-1532.9532.9533.200.00-617,13256.03%
TSLA231215P001750002023-01-31 9:32AM EST2023-12-1536.5536.2036.45+0.45+1.25%125452.59%
TSLA240119P001750002023-01-30 2:38PM EST2024-01-1936.6637.9538.200.00-1101,44152.60%
TSLA240315P001750002023-01-30 3:48PM EST2024-03-1539.5039.5039.850.00-4101,86251.16%
TSLA240621P001750002023-01-30 3:49PM EST2024-06-2142.3242.9543.350.00-2236450.44%
TSLA240920P001750002023-01-30 1:11PM EST2024-09-2043.8044.7545.700.00-25813149.50%
TSLA250117P001750002023-01-30 3:48PM EST2025-01-1747.3647.2048.200.00-6934,39847.95%
TSLA250620P001750002023-01-31 9:38AM EST2025-06-2050.8550.3051.15-0.15-0.29%515046.47%