Marchés français ouverture 7 h 8 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
202,23 +0,94 (+0,46 %)
Échanges après Bourse : 07:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:260.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C002600002023-02-08 3:58PM EST2023-02-100.040.020.04+0.01+33.33%1,8829,155131.25%
TSLA230217C002600002023-02-08 3:59PM EST2023-02-170.410.400.42+0.02+5.13%5,2405,77588.57%
TSLA230224C002600002023-02-08 3:59PM EST2023-02-241.021.001.03+0.20+24.39%10,0641,55979.39%
TSLA230303C002600002023-02-08 3:56PM EST2023-03-032.262.252.33+0.50+28.41%36952580.88%
TSLA230310C002600002023-02-08 3:40PM EST2023-03-103.022.963.10+0.69+29.61%28423776.73%
TSLA230317C002600002023-02-08 3:58PM EST2023-03-173.813.753.85+0.84+28.28%1,4705,79574.11%
TSLA230324C002600002023-02-08 3:31PM EST2023-03-244.694.454.80+0.85+22.14%806772.51%
TSLA230421C002600002023-02-08 3:43PM EST2023-04-218.548.308.50+2.14+33.44%3871,68470.88%
TSLA230519C002600002023-02-08 3:16PM EST2023-05-1911.0011.1011.30+2.15+24.29%13252068.10%
TSLA230616C002600002023-02-08 3:01PM EST2023-06-1613.4113.4013.60+1.85+16.00%2824,84165.67%
TSLA230721C002600002023-02-08 3:17PM EST2023-07-2116.3416.5516.85+2.99+22.40%8262064.71%
TSLA230915C002600002023-02-08 12:31PM EST2023-09-1520.2320.7021.05+1.85+10.07%3911,77462.91%
TSLA231215C002600002023-02-08 3:27PM EST2023-12-1527.2627.2527.70+2.56+10.36%12510,04962.01%
TSLA240119C002600002023-02-08 3:54PM EST2024-01-1929.6729.4530.05+2.97+11.12%437,29961.73%
TSLA240315C002600002023-02-08 2:49PM EST2024-03-1533.1933.1534.00+3.41+11.45%4334561.82%
TSLA240621C002600002023-02-08 2:14PM EST2024-06-2139.6638.9039.75+3.14+8.60%122,05061.55%
TSLA240920C002600002023-02-08 2:11PM EST2024-09-2044.3743.5544.70+3.53+8.64%4989861.30%
TSLA250117C002600002023-02-08 1:08PM EST2025-01-1749.5949.4550.60+3.82+8.35%345,66761.22%
TSLA250620C002600002023-02-08 3:08PM EST2025-06-2055.4755.9057.15+3.47+6.67%8830760.82%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P002600002023-02-03 3:57PM EST2023-02-1061.4058.4558.95-8.15-11.72%290171.88%
TSLA230217P002600002023-02-08 3:50PM EST2023-02-1758.3258.6559.15-7.13-10.89%111778.32%
TSLA230224P002600002023-02-08 11:13AM EST2023-02-2461.9559.0559.65-3.55-5.42%1472.17%
TSLA230317P002600002023-02-08 2:16PM EST2023-03-1760.9461.3061.90-7.16-10.51%115068.15%
TSLA230324P002600002023-02-03 1:53PM EST2023-03-2471.4561.8562.650.00-2-66.47%
TSLA230421P002600002023-02-08 11:39AM EST2023-04-2167.0064.9065.60-1.54-2.25%1564.22%
TSLA230519P002600002023-02-02 2:29PM EST2023-05-1973.9766.6567.850.00-1010760.58%
TSLA230616P002600002023-02-07 1:09PM EST2023-06-1672.8568.1069.350.00-68057.30%
TSLA230721P002600002023-02-03 11:17AM EST2023-07-2173.6570.7071.350.00-26955.74%
TSLA230915P002600002023-02-08 1:41PM EST2023-09-1574.0773.1573.95-4.38-5.58%41,41852.61%
TSLA231215P002600002023-02-08 1:12PM EST2023-12-1578.0677.2577.95-3.91-4.77%59845050.10%
TSLA240119P002600002023-02-08 3:19PM EST2024-01-1979.8078.5579.30-2.00-2.44%193,16249.77%
TSLA240315P002600002023-02-08 3:49PM EST2024-03-1581.1580.6081.65-4.29-5.02%753449.06%
TSLA240621P002600002023-02-07 2:43PM EST2024-06-2186.8983.8584.900.00-295347.52%
TSLA240920P002600002023-02-06 11:16AM EST2024-09-2090.1386.0087.700.00-610046.49%
TSLA250117P002600002023-02-08 1:55PM EST2025-01-1790.5689.6590.95-1.64-1.78%21,77745.34%
TSLA250620P002600002023-02-08 2:43PM EST2025-06-2094.0592.6594.45-2.05-2.13%3827943.94%