Marchés français ouverture 8 h 23 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
201,63 +0,35 (+0,17 %)
Échanges après Bourse : 06:37PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:280.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C002800002023-02-08 3:47PM EST2023-02-100.010.010.020.00-1,4458,388126.56%
TSLA230217C002800002023-02-08 3:55PM EST2023-02-170.180.170.190.00-4,1475,75891.02%
TSLA230224C002800002023-02-08 3:59PM EST2023-02-240.500.480.50+0.09+21.95%1,25599381.54%
TSLA230303C002800002023-02-08 3:59PM EST2023-03-031.281.261.33+0.28+28.00%36486482.76%
TSLA230310C002800002023-02-08 3:28PM EST2023-03-101.811.761.85+0.55+43.65%17055278.52%
TSLA230317C002800002023-02-08 3:59PM EST2023-03-172.332.302.37+0.55+30.90%1622,56875.55%
TSLA230324C002800002023-02-08 3:59PM EST2023-03-242.982.843.10+0.68+29.57%7620273.97%
TSLA230421C002800002023-02-08 3:58PM EST2023-04-215.895.805.95+1.19+25.32%2,19326471.40%
TSLA230519C002800002023-02-08 3:55PM EST2023-05-198.198.108.30+1.42+20.97%6234768.31%
TSLA230616C002800002023-02-08 3:57PM EST2023-06-1610.1510.1010.30+2.55+33.55%3793,57765.77%
TSLA230721C002800002023-02-08 3:47PM EST2023-07-2113.0012.9013.15+2.50+23.81%1041,21264.60%
TSLA230915C002800002023-02-08 3:00PM EST2023-09-1516.5516.6016.95+2.05+14.14%992,05062.56%
TSLA231215C002800002023-02-08 3:44PM EST2023-12-1523.0922.7523.20+3.89+20.26%1,98136561.55%
TSLA240119C002800002023-02-08 3:27PM EST2024-01-1924.9024.9525.40+3.20+14.75%279,29461.28%
TSLA240315C002800002023-02-08 2:28PM EST2024-03-1529.2028.4529.20+3.84+15.14%633661.29%
TSLA240621C002800002023-02-08 3:44PM EST2024-06-2134.6234.0534.90+4.02+13.14%141,18261.04%
TSLA240920C002800002023-02-08 11:58AM EST2024-09-2039.0538.6039.75+2.80+7.72%632560.75%
TSLA250117C002800002023-02-08 3:54PM EST2025-01-1745.0344.4545.65+5.30+13.34%152,26160.67%
TSLA250620C002800002023-02-08 3:42PM EST2025-06-2051.4050.9552.20+4.05+8.55%2117860.29%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P002800002023-02-02 11:08AM EST2023-02-1083.7578.4578.950.00-20173.24%
TSLA230217P002800002023-02-08 2:53PM EST2023-02-1779.0076.3580.75-5.65-6.67%415142.41%
TSLA230310P002800002023-02-07 12:32PM EST2023-03-1087.5079.3580.300.00-2570.56%
TSLA230317P002800002023-01-27 1:33PM EST2023-03-17104.4579.8580.500.00-2413867.62%
TSLA230421P002800002023-02-06 3:48PM EST2023-04-2188.6582.4083.100.00-1020663.44%
TSLA230519P002800002023-02-08 1:07PM EST2023-05-1985.0083.5085.15-8.33-8.93%22259.82%
TSLA230616P002800002023-02-08 12:14PM EST2023-06-1687.2684.5586.60-2.43-2.71%308456.70%
TSLA230721P002800002023-02-08 1:35PM EST2023-07-2187.6087.0587.70-7.84-8.21%514154.76%
TSLA230915P002800002023-02-08 12:39PM EST2023-09-1591.5089.0589.90-2.65-2.81%1055351.50%
TSLA231215P002800002023-02-08 3:25PM EST2023-12-1593.4192.5093.45-4.48-4.58%1163449.59%
TSLA240119P002800002023-02-07 3:57PM EST2024-01-1996.2593.5094.950.00-216,49649.16%
TSLA240621P002800002023-02-08 10:52AM EST2024-06-21101.0198.5599.80-4.73-4.47%441,54446.48%
TSLA240920P002800002023-02-08 2:59PM EST2024-09-20101.75100.55102.00-4.31-4.06%949645.02%
TSLA250117P002800002023-02-08 12:34PM EST2025-01-17105.85104.05105.50-1.50-1.40%193,34744.31%
TSLA250620P002800002023-02-06 1:11PM EST2025-06-20111.80106.80108.800.00-318742.90%