Marchés français ouverture 8 h 2 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
202,18 +0,89 (+0,44 %)
Échanges après Bourse : 06:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:320.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C003200002023-02-08 3:50PM EST2023-02-100.010.000.010.00-141,522156.25%
TSLA230217C003200002023-02-08 3:57PM EST2023-02-170.050.040.060.00-1,2428,483104.69%
TSLA230224C003200002023-02-08 3:42PM EST2023-02-240.160.130.16+0.04+33.33%29880890.43%
TSLA230303C003200002023-02-08 3:58PM EST2023-03-030.460.450.50+0.08+21.05%15431889.75%
TSLA230310C003200002023-02-08 3:53PM EST2023-03-100.730.710.77+0.14+23.73%2827184.91%
TSLA230317C003200002023-02-08 3:58PM EST2023-03-170.990.981.01+0.22+28.57%32814,77380.86%
TSLA230519C003200002023-02-08 3:58PM EST2023-05-194.714.604.80+1.41+42.73%7753070.47%
TSLA230616C003200002023-02-08 3:42PM EST2023-06-166.176.006.20+1.37+28.54%1592,32967.25%
TSLA230721C003200002023-02-08 2:19PM EST2023-07-218.358.158.40+2.29+37.79%645065.67%
TSLA230915C003200002023-02-08 3:29PM EST2023-09-1511.0611.0511.40+1.61+17.04%521,75763.04%
TSLA231215C003200002023-02-08 3:26PM EST2023-12-1516.3516.2516.70+2.99+22.38%2654561.58%
TSLA240119C003200002023-02-08 3:40PM EST2024-01-1918.3018.1018.65+3.80+26.21%2835,91961.14%
TSLA240621C003200002023-02-08 3:06PM EST2024-06-2126.3526.5027.20+2.35+9.79%469060.59%
TSLA240920C003200002023-02-08 10:39AM EST2024-09-2031.3430.7031.85+3.74+13.55%110860.21%
TSLA250117C003200002023-02-08 3:46PM EST2025-01-1736.7936.3037.50+4.48+13.87%581,69660.03%
TSLA250620C003200002023-02-08 2:35PM EST2025-06-2043.8242.6043.90+4.02+10.10%10784559.58%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P003200002023-02-03 2:53PM EST2023-02-10129.50118.45118.950.00-20229.88%
TSLA230217P003200002023-02-08 3:50PM EST2023-02-17118.57116.50120.65-6.23-4.99%22180.18%
TSLA230303P003200002023-02-08 3:33PM EST2023-03-03118.85118.40119.15-4.85-3.92%1669.73%
TSLA230317P003200002023-02-03 9:40AM EST2023-03-17127.83118.60119.400.00-10020266.41%
TSLA230519P003200002023-01-31 9:40AM EST2023-05-19154.25120.15121.900.00-21,16959.01%
TSLA230616P003200002023-01-27 1:20PM EST2023-06-16143.65120.60122.750.00-2355.35%
TSLA230721P003200002023-02-07 10:54AM EST2023-07-21130.40122.35123.300.00-2053.38%
TSLA230915P003200002023-02-03 12:15PM EST2023-09-15128.50123.55124.750.00-616851.39%
TSLA231215P003200002023-02-08 11:13AM EST2023-12-15129.10125.85127.30-3.90-2.93%4050048.33%
TSLA240119P003200002023-02-08 12:39PM EST2024-01-19129.41126.60128.30-0.74-0.57%331447.58%
TSLA240621P003200002023-02-03 2:17PM EST2024-06-21137.85130.70132.200.00-2769144.87%
TSLA240920P003200002023-02-07 11:05AM EST2024-09-20138.49132.25134.300.00-3020543.72%
TSLA250117P003200002023-02-08 3:53PM EST2025-01-17135.97134.85136.95-4.07-2.91%1379242.60%
TSLA250620P003200002023-02-08 11:52AM EST2025-06-20140.00137.50139.70-2.65-1.86%628441.09%