Marchés français ouverture 8 h 3 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
201,29+4,48 (+2,28 %)
À la clôture : 04:00PM EST
202,12 +0,84 (+0,41 %)
Échanges après Bourse : 06:57PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:220.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C002200002023-02-08 3:59PM EST2023-02-100.540.530.55-0.11-16.92%58,90720,11971.78%
TSLA230217C002200002023-02-08 3:59PM EST2023-02-173.353.303.35+0.53+18.79%30,07032,44672.14%
TSLA230224C002200002023-02-08 3:59PM EST2023-02-245.205.155.30+0.95+22.35%9,8742,98968.47%
TSLA230303C002200002023-02-08 3:58PM EST2023-03-038.108.058.20+1.40+20.90%1,6422,49473.21%
TSLA230310C002200002023-02-08 3:58PM EST2023-03-109.609.509.75+1.50+18.52%59773771.23%
TSLA230317C002200002023-02-08 3:58PM EST2023-03-1711.0311.0011.15+1.78+19.24%6,15110,98670.20%
TSLA230324C002200002023-02-08 3:48PM EST2023-03-2412.4012.1512.60+2.20+21.57%18829669.28%
TSLA230421C002200002023-02-08 3:59PM EST2023-04-2117.8517.7517.95+2.60+17.05%1,5136,06469.90%
TSLA230519C002200002023-02-08 3:48PM EST2023-05-1921.4521.3521.60+2.60+13.79%9372,20268.05%
TSLA230616C002200002023-02-08 3:56PM EST2023-06-1624.2024.1524.40+3.00+14.15%8547,45766.08%
TSLA230721C002200002023-02-08 3:59PM EST2023-07-2127.9727.8528.20+3.17+12.78%3622,90665.57%
TSLA230915C002200002023-02-08 3:25PM EST2023-09-1532.5332.4532.90+2.91+9.82%2297,45764.08%
TSLA231215C002200002023-02-08 3:53PM EST2023-12-1539.7539.5540.05+3.75+10.42%501,53163.56%
TSLA240119C002200002023-02-08 2:43PM EST2024-01-1942.0041.9042.45+3.15+8.11%4436,65863.34%
TSLA240315C002200002023-02-08 3:47PM EST2024-03-1546.0045.6546.45+6.20+15.58%4945763.43%
TSLA240621C002200002023-02-08 2:18PM EST2024-06-2152.6351.4552.25+4.43+9.19%472,03863.21%
TSLA240920C002200002023-02-08 3:08PM EST2024-09-2055.5256.0057.10+2.27+4.26%1081,48562.90%
TSLA250117C002200002023-02-08 3:28PM EST2025-01-1761.9561.8062.50+4.40+7.65%1263,07962.64%
TSLA250620C002200002023-02-08 3:30PM EST2025-06-2068.3967.6069.35+4.69+7.36%5962962.25%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P002200002023-02-08 3:58PM EST2023-02-1019.2919.0019.35-6.01-23.75%2,7792,01469.14%
TSLA230217P002200002023-02-08 3:54PM EST2023-02-1721.9421.5521.95-3.51-13.79%1,8431,08969.41%
TSLA230224P002200002023-02-08 3:48PM EST2023-02-2423.4723.3023.70-3.63-13.39%454465.58%
TSLA230303P002200002023-02-08 3:57PM EST2023-03-0326.3526.0026.40-7.09-21.20%559469.89%
TSLA230310P002200002023-02-08 2:16PM EST2023-03-1027.0027.2527.80-4.36-13.90%81067.58%
TSLA230317P002200002023-02-08 3:33PM EST2023-03-1728.8528.6529.00-3.60-11.09%25878366.33%
TSLA230324P002200002023-02-08 10:57AM EST2023-03-2430.5029.7030.25-5.50-15.28%130965.22%
TSLA230421P002200002023-02-08 3:50PM EST2023-04-2134.6034.5534.80-4.10-10.59%50727964.61%
TSLA230519P002200002023-02-08 3:46PM EST2023-05-1937.6337.3537.70-2.53-6.30%28265061.74%
TSLA230616P002200002023-02-08 3:58PM EST2023-06-1639.7339.5039.80-2.22-5.29%966,64159.10%
TSLA230721P002200002023-02-08 3:19PM EST2023-07-2143.3542.2542.65-1.10-2.47%3101,34857.63%
TSLA230915P002200002023-02-08 3:16PM EST2023-09-1546.2845.5045.90-1.72-3.58%393,12654.97%
TSLA231215P002200002023-02-08 3:25PM EST2023-12-1550.5750.2550.70-2.68-5.03%331,07452.69%
TSLA240119P002200002023-02-08 3:50PM EST2024-01-1951.7551.6552.15-1.13-2.14%1997,03151.78%
TSLA240315P002200002023-02-08 2:16PM EST2024-03-1553.8454.0054.65-3.16-5.54%34550.93%
TSLA240621P002200002023-02-08 10:52AM EST2024-06-2158.9757.5058.25-0.46-0.77%52,38649.88%
TSLA240920P002200002023-02-08 2:42PM EST2024-09-2060.6060.1061.20-3.08-4.84%240448.80%
TSLA250117P002200002023-02-08 2:20PM EST2025-01-1763.8563.4564.55-1.07-1.65%244,15947.57%
TSLA250620P002200002023-02-08 2:42PM EST2025-06-2067.0566.8068.25-2.63-3.77%37846.19%