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:195.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001950002023-01-27 3:59PM EST2023-02-033.503.453.60+3.24+1,246.15%21,5584,014102.81%
TSLA230210C001950002023-01-27 3:59PM EST2023-02-105.675.455.75+4.98+721.74%4,4542,16587.82%
TSLA230217C001950002023-01-27 3:59PM EST2023-02-177.207.107.30+6.01+505.04%5,5535,47981.36%
TSLA230224C001950002023-01-27 3:59PM EST2023-02-248.208.108.30+6.61+415.72%81859475.56%
TSLA230303C001950002023-01-27 3:57PM EST2023-03-0310.109.9010.30+7.53+293.00%21010476.54%
TSLA230317C001950002023-01-27 3:59PM EST2023-03-1712.0211.9012.15+8.32+224.86%2,9372,58372.13%
TSLA230519C001950002023-01-27 3:52PM EST2023-05-1920.0519.5519.90+10.75+115.59%6451,38967.30%
TSLA230616C001950002023-01-27 3:59PM EST2023-06-1621.9621.6022.15+10.86+97.84%2761,80365.05%
TSLA230721C001950002023-01-27 3:41PM EST2023-07-2125.2024.5025.20+11.70+86.67%47893664.22%
TSLA231215C001950002023-01-27 3:57PM EST2023-12-1534.8034.4035.15+13.75+65.32%22156362.24%
TSLA240920C001950002023-01-27 2:17PM EST2024-09-2048.7548.3050.65+13.11+36.78%1,71832062.00%
TSLA250117C001950002023-01-27 3:33PM EST2025-01-1755.6253.2054.95+15.62+39.05%2792,93361.48%
TSLA250620C001950002023-01-27 3:48PM EST2025-06-2060.9058.2062.10+15.35+33.70%937461.69%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001950002023-01-27 3:59PM EST2023-02-0320.5220.3020.60-14.73-41.79%4,2859100.44%
TSLA230210P001950002023-01-27 3:42PM EST2023-02-1022.3021.9522.65-13.90-38.40%35684.47%
TSLA230217P001950002023-01-27 3:56PM EST2023-02-1723.8723.7024.00-15.88-39.95%644,08678.43%
TSLA230303P001950002023-01-27 3:52PM EST2023-03-0326.2026.1026.65-13.72-34.37%17372.57%
TSLA230317P001950002023-01-27 3:59PM EST2023-03-1727.9827.9028.20-11.51-29.15%3616867.84%
TSLA230519P001950002023-01-27 3:53PM EST2023-05-1934.1934.2034.55-10.36-23.25%11348161.04%
TSLA230616P001950002023-01-27 3:23PM EST2023-06-1635.4035.7036.00-23.20-39.59%1111,04857.92%
TSLA230721P001950002023-01-27 3:25PM EST2023-07-2137.5037.5038.30-7.85-17.31%2241,68155.97%
TSLA230915P001950002023-01-27 12:47PM EST2023-09-1541.9040.3041.00-7.83-15.75%1514253.56%
TSLA231215P001950002023-01-27 2:39PM EST2023-12-1544.1044.3545.05-6.80-13.36%7039051.43%
TSLA240920P001950002023-01-27 1:58PM EST2024-09-2053.8052.7554.40-16.70-23.69%210248.32%
TSLA250117P001950002023-01-27 11:56AM EST2025-01-1758.2555.8057.50-3.30-5.36%421,72647.31%
TSLA250620P001950002023-01-27 3:07PM EST2025-06-2059.5258.8061.25-5.78-8.85%1378346.44%