La bourse ferme dans 1 h 31 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
167,59+0,93 (+0,56 %)
À partir de 09:59AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:215.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002150002023-01-31 9:42AM EST2023-02-030.130.110.12-0.01-7.14%80010,555109.57%
TSLA230210C002150002023-01-31 9:42AM EST2023-02-100.560.550.560.00-3792,96185.89%
TSLA230217C002150002023-01-31 9:41AM EST2023-02-171.071.051.070.00-5321,44777.25%
TSLA230224C002150002023-01-31 9:37AM EST2023-02-241.711.571.60+0.23+15.54%1045572.44%
TSLA230303C002150002023-01-31 9:44AM EST2023-03-032.582.582.68+0.06+2.38%3682,26773.90%
TSLA230310C002150002023-01-31 9:43AM EST2023-03-103.203.053.20+0.10+3.23%12170.65%
TSLA230317C002150002023-01-31 9:36AM EST2023-03-174.003.603.70+0.50+14.29%93,06768.48%
TSLA230421C002150002023-01-31 9:36AM EST2023-04-217.407.007.15+0.55+8.03%660766.17%
TSLA230519C002150002023-01-31 9:41AM EST2023-05-198.658.959.10-0.35-3.89%337863.41%
TSLA230616C002150002023-01-31 9:44AM EST2023-06-1610.5010.6010.75-0.15-1.41%112,44261.15%
TSLA230721C002150002023-01-30 3:49PM EST2023-07-2113.2013.1013.250.00-2671,43960.56%
TSLA230915C002150002023-01-30 3:41PM EST2023-09-1516.7516.2516.450.00-10318058.98%
TSLA231215C002150002023-01-30 3:47PM EST2023-12-1522.0521.7021.950.00-3349158.87%
TSLA250620C002150002023-01-30 1:21PM EST2025-06-2049.7045.3546.550.00-155859.07%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002150002023-01-31 9:38AM EST2023-02-0347.2047.9548.45+0.70+1.51%25402153.32%
TSLA230210P002150002023-01-30 3:59PM EST2023-02-1048.7048.0548.650.00-737096.09%
TSLA230217P002150002023-01-30 3:57PM EST2023-02-1748.9548.1048.800.00-191,20676.90%
TSLA230224P002150002023-01-30 10:41AM EST2023-02-2446.5548.5549.100.00-201270.36%
TSLA230303P002150002023-01-30 3:14PM EST2023-03-0348.0049.3550.450.00-2472.71%
TSLA230310P002150002023-01-27 3:12PM EST2023-03-1040.0049.6550.500.00-2167.24%
TSLA230317P002150002023-01-30 1:47PM EST2023-03-1748.9350.2050.900.00-2647365.19%
TSLA230421P002150002023-01-30 11:30AM EST2023-04-2149.5552.1053.500.00-807559.39%
TSLA230519P002150002023-01-30 10:49AM EST2023-05-1954.1553.9055.200.00-22857.29%
TSLA230616P002150002023-01-27 11:06AM EST2023-06-1653.9355.0056.300.00-22978154.34%
TSLA230721P002150002023-01-27 3:19PM EST2023-07-2151.2357.1057.800.00-114253.04%
TSLA230915P002150002023-01-27 10:21AM EST2023-09-1558.4558.7060.000.00-111450.08%
TSLA231215P002150002023-01-30 10:23AM EST2023-12-1559.8062.0562.850.00-224248.36%
TSLA250620P002150002023-01-26 3:51PM EST2025-06-2077.7075.1077.250.00-3643.45%