La bourse ferme dans 1 h 36 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,01+2,35 (+1,41 %)
À partir de 09:54AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:205.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002050002023-01-31 9:38AM EST2023-02-030.250.260.280.00-5136,918101.47%
TSLA230210C002050002023-01-31 9:38AM EST2023-02-101.081.081.11+0.13+13.68%1603,55082.52%
TSLA230217C002050002023-01-31 9:38AM EST2023-02-171.851.851.88+0.18+10.78%1944,74574.76%
TSLA230224C002050002023-01-31 9:37AM EST2023-02-242.592.602.64+0.34+15.11%301,06270.58%
TSLA230303C002050002023-01-31 9:35AM EST2023-03-033.983.753.90+0.23+6.13%669271.26%
TSLA230310C002050002023-01-30 3:43PM EST2023-03-104.454.554.700.00-4616769.45%
TSLA230317C002050002023-01-31 9:36AM EST2023-03-175.405.305.35+0.55+11.34%53,14867.70%
TSLA230421C002050002023-01-31 9:33AM EST2023-04-218.859.409.50-0.05-0.56%182,06366.27%
TSLA230519C002050002023-01-30 3:57PM EST2023-05-1910.8811.3011.450.00-34154662.85%
TSLA230616C002050002023-01-31 9:34AM EST2023-06-1613.5513.3513.45+0.90+7.11%62,58061.29%
TSLA230721C002050002023-01-31 9:33AM EST2023-07-2115.4016.1016.30-0.39-2.47%185361.00%
TSLA230915C002050002023-01-31 9:34AM EST2023-09-1519.9519.4019.60+1.05+5.56%721659.32%
TSLA231215C002050002023-01-31 9:34AM EST2023-12-1525.5424.8525.55-0.42-1.62%15,88459.26%
TSLA250620C002050002023-01-30 3:15PM EST2025-06-2050.0048.7051.400.00-8714959.91%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002050002023-01-30 3:44PM EST2023-02-0337.0536.8537.450.00-8091,150138.92%
TSLA230210P002050002023-01-30 2:56PM EST2023-02-1036.9937.2537.800.00-104690.38%
TSLA230217P002050002023-01-30 3:46PM EST2023-02-1738.5738.1038.500.00-271,22679.86%
TSLA230224P002050002023-01-30 10:49AM EST2023-02-2438.3138.7039.250.00-454373.78%
TSLA230303P002050002023-01-30 2:16PM EST2023-03-0339.0039.9540.850.00-3275.26%
TSLA230317P002050002023-01-30 3:55PM EST2023-03-1741.9540.8041.300.00-1517066.31%
TSLA230421P002050002023-01-30 1:58PM EST2023-04-2143.5543.7544.400.00-606061.44%
TSLA230519P002050002023-01-30 10:55AM EST2023-05-1945.7545.2046.250.00-363758.00%
TSLA230616P002050002023-01-30 3:21PM EST2023-06-1647.2545.7547.350.00-682453.94%
TSLA230721P002050002023-01-30 2:36PM EST2023-07-2148.4048.7549.350.00-260053.94%
TSLA230915P002050002023-01-25 12:52PM EST2023-09-1567.4051.0051.650.00-338551.32%
TSLA231215P002050002023-01-30 2:38PM EST2023-12-1554.0554.4055.100.00-216749.55%
TSLA250620P002050002023-01-30 3:41PM EST2025-06-2069.2068.1570.150.00-517044.49%