Marchés français ouverture 8 h 21 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
246,72+10,64 (+4,51 %)
À la clôture : 04:00PM EST
248,30 +1,58 (+0,64 %)
Échanges après Bourse : 06:39PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231201C002800002023-11-28 3:59PM EST2023-12-010.080.080.09+0.03+60.00%6,1619,61656.06%
TSLA231208C002800002023-11-28 3:59PM EST2023-12-080.600.580.60+0.34+130.77%3,0674,58647.75%
TSLA231215C002800002023-11-28 3:59PM EST2023-12-151.361.341.37+0.67+97.10%3,91813,10245.83%
TSLA231222C002800002023-11-28 3:59PM EST2023-12-222.112.052.13+1.01+91.82%9861,86144.34%
TSLA231229C002800002023-11-28 3:58PM EST2023-12-292.742.702.80+1.26+85.14%1,2051,91742.91%
TSLA240105C002800002023-11-28 3:58PM EST2024-01-054.204.054.30+1.67+66.01%19471345.56%
TSLA240119C002800002023-11-28 3:59PM EST2024-01-195.955.855.95+2.20+58.67%3,36218,41744.76%
TSLA240216C002800002023-11-28 3:59PM EST2024-02-1610.8010.7010.80+3.20+42.11%2,6752,59648.32%
TSLA240315C002800002023-11-28 3:45PM EST2024-03-1514.0513.9514.05+3.80+37.07%4834,50148.18%
TSLA240419C002800002023-11-28 3:51PM EST2024-04-1918.5518.6518.75+3.95+27.05%3461,03149.87%
TSLA240517C002800002023-11-28 3:12PM EST2024-05-1721.9721.9522.10+4.47+25.54%49845250.59%
TSLA240621C002800002023-11-28 3:53PM EST2024-06-2125.2525.3525.55+4.65+22.57%2764,72850.80%
TSLA240920C002800002023-11-28 3:42PM EST2024-09-2034.1034.1534.95+4.69+15.95%4201,17552.61%
TSLA250117C002800002023-11-28 3:56PM EST2025-01-1744.8844.8545.15+5.88+15.08%1887,61754.41%
TSLA250620C002800002023-11-28 2:33PM EST2025-06-2055.8255.6056.45+5.82+11.64%141,76155.52%
TSLA250919C002800002023-11-28 1:04PM EST2025-09-1960.6561.6061.95+4.60+8.21%319255.97%
TSLA251219C002800002023-11-28 3:42PM EST2025-12-1966.9367.0067.45+5.83+9.54%831,13056.44%
TSLA260116C002800002023-11-28 1:20PM EST2026-01-1668.0068.4568.95+5.00+7.94%7952156.48%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA231201P002800002023-11-28 3:58PM EST2023-12-0133.2632.8533.60-11.84-26.25%9069.63%
TSLA231208P002800002023-11-28 1:56PM EST2023-12-0834.7033.0033.95-8.80-20.23%222148.95%
TSLA231215P002800002023-11-28 3:52PM EST2023-12-1534.5033.8034.25-9.50-21.59%341,12741.82%
TSLA231222P002800002023-11-28 3:10PM EST2023-12-2235.6033.9535.15-9.10-20.36%20153042.59%
TSLA231229P002800002023-11-28 1:47PM EST2023-12-2936.4834.3535.80-7.12-16.33%48441.41%
TSLA240119P002800002023-11-28 2:45PM EST2024-01-1938.5037.1537.50-7.10-15.57%10710,36938.81%
TSLA240216P002800002023-11-28 3:52PM EST2024-02-1641.0740.6541.15-6.58-13.81%3833141.19%
TSLA240315P002800002023-11-27 1:43PM EST2024-03-1550.0242.7043.650.00-11,83440.79%
TSLA240419P002800002023-11-28 2:11PM EST2024-04-1947.2046.2046.80-9.18-16.28%1327141.03%
TSLA240517P002800002023-11-22 2:28PM EST2024-05-1757.7548.6049.100.00-92841.14%
TSLA240621P002800002023-11-28 3:00PM EST2024-06-2151.5350.6051.45-3.72-6.73%82,07140.80%
TSLA240920P002800002023-11-28 1:22PM EST2024-09-2058.4056.7057.05-6.00-9.32%22,43840.45%
TSLA250117P002800002023-11-28 2:57PM EST2025-01-1763.9863.2063.75-4.37-6.39%45,39140.62%
TSLA250620P002800002023-11-27 1:27PM EST2025-06-2074.2469.9570.450.00-243040.16%
TSLA250919P002800002023-11-15 1:01PM EST2025-09-1975.2573.3073.850.00-11739.87%
TSLA251219P002800002023-11-28 1:18PM EST2025-12-1978.3276.4077.05-2.48-3.07%477239.65%
TSLA260116P002800002023-11-28 12:30PM EST2026-01-1679.2577.1078.10-4.74-5.64%1131839.67%