La bourse ferme dans 1 h 43 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
167,72+1,06 (+0,64 %)
À partir de 09:47AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002400002023-01-31 9:32AM EST2023-02-030.030.020.03-0.01-25.00%4310,045125.00%
TSLA230210C002400002023-01-31 9:31AM EST2023-02-100.150.140.16-0.02-11.76%192,97793.07%
TSLA230217C002400002023-01-31 9:32AM EST2023-02-170.370.360.37-0.04-9.76%165,66383.11%
TSLA230224C002400002023-01-31 9:32AM EST2023-02-240.600.550.59-0.03-4.76%2365976.12%
TSLA230303C002400002023-01-31 9:31AM EST2023-03-031.051.061.15-0.17-13.93%112,36576.61%
TSLA230310C002400002023-01-30 3:35PM EST2023-03-101.561.151.300.00-1109170.97%
TSLA230317C002400002023-01-31 9:30AM EST2023-03-171.481.611.64-0.20-11.90%54,13669.68%
TSLA230421C002400002023-01-31 9:30AM EST2023-04-213.403.653.75-0.45-11.69%93,13365.35%
TSLA230519C002400002023-01-30 3:24PM EST2023-05-195.514.654.850.00-7614660.88%
TSLA230616C002400002023-01-31 9:31AM EST2023-06-166.106.356.50-0.50-7.58%105,05860.16%
TSLA230721C002400002023-01-30 3:59PM EST2023-07-218.617.758.000.00-451,04057.86%
TSLA230915C002400002023-01-30 3:52PM EST2023-09-1511.5110.9511.200.00-651,14257.63%
TSLA231215C002400002023-01-30 2:48PM EST2023-12-1517.1515.6015.900.00-5,2265,64657.10%
TSLA240119C002400002023-01-30 3:57PM EST2024-01-1917.8517.3017.650.00-4762,37457.02%
TSLA240621C002400002023-01-30 3:44PM EST2024-06-2125.7223.7024.400.00-2611,34556.27%
TSLA240920C002400002023-01-30 3:37PM EST2024-09-2029.8527.3029.000.00-11120656.67%
TSLA250117C002400002023-01-30 3:32PM EST2025-01-1735.4031.8533.600.00-5813,89156.65%
TSLA250620C002400002023-01-31 9:30AM EST2025-06-2038.7038.1040.50-1.75-4.33%23,21357.77%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002400002023-01-30 2:59PM EST2023-02-0370.0074.7075.350.00-83123270.02%
TSLA230210P002400002023-01-27 12:55PM EST2023-02-1064.8073.4075.000.00-22148.39%
TSLA230217P002400002023-01-30 11:08AM EST2023-02-1770.1075.0077.400.00-111141.09%
TSLA230224P002400002023-01-27 3:25PM EST2023-02-2462.5574.9075.700.00-22110.91%
TSLA230303P002400002023-01-30 1:23PM EST2023-03-0369.500.000.000.00-1190.00%
TSLA230310P002400002023-01-30 10:14AM EST2023-03-1066.1674.0575.100.00-101182.46%
TSLA230317P002400002023-01-30 9:56AM EST2023-03-1766.6075.3576.350.00-314985.83%
TSLA230421P002400002023-01-30 2:24PM EST2023-04-2173.7075.7076.650.00-512366.39%
TSLA230519P002400002023-01-27 2:37PM EST2023-05-1967.5277.7581.600.00-848271.01%
TSLA230616P002400002023-01-30 2:15PM EST2023-06-1674.6077.7581.600.00-123,14563.34%
TSLA230721P002400002023-01-30 9:49AM EST2023-07-2171.7877.0583.250.00-11,61357.87%
TSLA230915P002400002023-01-26 1:08PM EST2023-09-1585.9079.7084.600.00-382,04154.96%
TSLA231215P002400002023-01-27 3:12PM EST2023-12-1575.4879.9087.250.00-848555.78%
TSLA240119P002400002023-01-30 9:58AM EST2024-01-1978.4082.4084.450.00-204,15148.21%
TSLA240621P002400002023-01-30 2:57PM EST2024-06-2185.8084.0092.100.00-84,64950.78%
TSLA240920P002400002023-01-30 12:14PM EST2024-09-2086.2588.9091.000.00-130345.42%
TSLA250117P002400002023-01-30 2:08PM EST2025-01-1790.0091.1092.750.00-324,11143.45%
TSLA250620P002400002023-01-30 3:34PM EST2025-06-2093.5094.3596.750.00-148843.41%