La bourse ferme dans 1 h 37 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,53+2,87 (+1,72 %)
À partir de 09:53AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:250.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002500002023-01-31 9:38AM EST2023-02-030.030.010.020.00-6648,546128.13%
TSLA230210C002500002023-01-31 9:35AM EST2023-02-100.150.140.17+0.04+36.36%2212,87699.80%
TSLA230217C002500002023-01-31 9:38AM EST2023-02-170.330.330.34+0.04+13.79%2516,33687.30%
TSLA230224C002500002023-01-31 9:36AM EST2023-02-240.550.520.55+0.11+25.00%3870280.08%
TSLA230303C002500002023-01-31 9:33AM EST2023-03-030.971.001.04+0.09+10.23%41,31579.91%
TSLA230310C002500002023-01-31 9:33AM EST2023-03-101.101.181.27-0.01-0.90%4035075.20%
TSLA230317C002500002023-01-31 9:36AM EST2023-03-171.441.451.50+0.17+13.39%21915,22172.10%
TSLA230421C002500002023-01-31 9:31AM EST2023-04-212.963.353.45-0.14-4.52%37,76167.04%
TSLA230519C002500002023-01-31 9:34AM EST2023-05-194.804.654.75+0.55+12.94%4034663.62%
TSLA230616C002500002023-01-31 9:35AM EST2023-06-165.955.906.00+0.35+6.25%2212,98661.25%
TSLA230721C002500002023-01-31 9:34AM EST2023-07-217.957.757.90+0.54+7.29%724,75060.17%
TSLA230915C002500002023-01-31 9:30AM EST2023-09-159.0510.3010.50-0.95-9.50%47,66158.30%
TSLA231215C002500002023-01-31 9:33AM EST2023-12-1514.1514.8015.05-0.35-2.41%206,68657.53%
TSLA240119C002500002023-01-31 9:36AM EST2024-01-1916.6516.5016.85+0.45+2.78%2722,08757.49%
TSLA240315C002500002023-01-30 3:58PM EST2024-03-1518.8319.3519.750.00-3751,95357.71%
TSLA240621C002500002023-01-31 9:35AM EST2024-06-2124.3523.8524.30+0.85+3.62%85,12957.74%
TSLA240920C002500002023-01-30 3:59PM EST2024-09-2027.0026.9528.450.00-4148857.43%
TSLA250117C002500002023-01-31 9:36AM EST2025-01-1732.8531.8533.30+0.54+1.67%812,53957.63%
TSLA250620C002500002023-01-31 9:36AM EST2025-06-2038.0037.4039.30+0.42+1.12%149857.83%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002500002023-01-30 3:45PM EST2023-02-0381.7581.0581.750.00-521221.88%
TSLA230210P002500002023-01-30 12:10PM EST2023-02-1077.5081.3082.150.00-26142.33%
TSLA230217P002500002023-01-27 2:48PM EST2023-02-1771.7581.3081.900.00-1955108.84%
TSLA230224P002500002023-01-27 3:43PM EST2023-02-2472.7081.2082.050.00-6692.77%
TSLA230303P002500002023-01-30 11:56AM EST2023-03-0379.1081.6082.600.00-91788.45%
TSLA230317P002500002023-01-27 2:31PM EST2023-03-1772.8082.2583.100.00-3257179.32%
TSLA230421P002500002023-01-31 9:32AM EST2023-04-2185.0082.3585.10+2.40+2.91%563966.25%
TSLA230519P002500002023-01-30 10:16AM EST2023-05-1979.2082.8086.000.00-33060.29%
TSLA230616P002500002023-01-30 3:59PM EST2023-06-1686.1584.7585.450.00-2433,22156.52%
TSLA230721P002500002023-01-30 10:16AM EST2023-07-2181.1585.5586.250.00-181,32753.07%
TSLA230915P002500002023-01-31 9:36AM EST2023-09-1587.1284.9089.30+4.12+4.96%14,22254.72%
TSLA231215P002500002023-01-30 3:43PM EST2023-12-1590.2588.9089.900.00-7752,89147.46%
TSLA240119P002500002023-01-30 3:25PM EST2024-01-1990.7589.3090.950.00-905,17446.98%
TSLA240315P002500002023-01-30 9:52AM EST2024-03-1587.1590.6092.800.00-341,47446.70%
TSLA240621P002500002023-01-30 3:49PM EST2024-06-2194.4293.2094.700.00-143,04844.66%
TSLA240920P002500002023-01-30 12:32PM EST2024-09-2094.0594.8597.000.00-6816044.06%
TSLA250117P002500002023-01-31 9:36AM EST2025-01-1798.1097.2599.00-0.36-0.37%35,25242.52%
TSLA250620P002500002023-01-30 2:26PM EST2025-06-20100.7399.75102.100.00-3841.71%