Marchés français ouverture 7 h 56 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
202,01 +0,72 (+0,36 %)
Échanges après Bourse : 07:04PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210C003300002023-02-08 10:24AM EST2023-02-100.010.000.010.00-51,239200.00%
TSLA230217C003300002023-02-08 3:44PM EST2023-02-170.040.030.040.00-1,0981,132112.50%
TSLA230224C003300002023-02-08 1:14PM EST2023-02-240.130.100.12+0.03+30.00%30145295.31%
TSLA230303C003300002023-02-08 3:34PM EST2023-03-030.390.350.40+0.14+56.00%15512393.26%
TSLA230310C003300002023-02-08 1:22PM EST2023-03-100.660.580.62+0.29+78.38%335187.74%
TSLA230317C003300002023-02-08 3:04PM EST2023-03-170.840.810.84+0.24+40.00%2443,32183.33%
TSLA230519C003300002023-02-08 3:15PM EST2023-05-194.074.054.20+1.27+45.36%7428871.39%
TSLA230616C003300002023-02-08 2:34PM EST2023-06-165.605.305.50+1.15+25.84%131,08867.91%
TSLA230721C003300002023-02-08 1:37PM EST2023-07-217.377.307.55+2.02+37.76%443666.16%
TSLA231215C003300002023-02-08 1:54PM EST2023-12-1515.2515.0015.45+2.20+16.86%18829461.76%
TSLA240119C003300002023-02-08 3:36PM EST2024-01-1916.9216.8017.30+1.92+12.80%1367,29261.27%
TSLA240621C003300002023-02-08 2:14PM EST2024-06-2125.5024.9525.70+3.10+13.84%32,69760.64%
TSLA240920C003300002023-02-07 10:11AM EST2024-09-2025.7029.1030.200.00-58160.20%
TSLA250117C003300002023-02-08 3:11PM EST2025-01-1735.0234.6035.80+2.61+8.05%182,39659.99%
TSLA250620C003300002023-02-08 3:42PM EST2025-06-2041.3940.8542.10+2.77+7.17%8610559.50%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230210P003300002023-02-03 2:59PM EST2023-02-10140.00128.45128.950.00-40297.07%
TSLA230217P003300002023-02-08 3:50PM EST2023-02-17128.59126.50130.65-88.74-40.83%10199.12%
TSLA230317P003300002023-02-02 1:27PM EST2023-03-17136.54128.30129.500.00-5667.09%
TSLA230519P003300002023-01-30 10:14AM EST2023-05-19154.55129.65131.350.00--2658.79%
TSLA230616P003300002023-02-02 2:30PM EST2023-06-16140.85130.00132.300.00-214855.58%
TSLA230721P003300002023-02-03 9:44AM EST2023-07-21138.00131.60132.550.00-32653.15%
TSLA231215P003300002023-02-06 11:23AM EST2023-12-15140.06134.75136.200.00-621348.16%
TSLA240119P003300002023-02-03 12:31PM EST2024-01-19140.55135.35137.050.00-81147.25%
TSLA240621P003300002023-02-07 11:00AM EST2024-06-21145.74139.15140.650.00-612344.45%
TSLA240920P003300002023-02-07 12:50PM EST2024-09-20145.30140.45142.750.00-13411743.43%
TSLA250117P003300002023-02-08 3:56PM EST2025-01-17144.09143.00145.15-4.01-2.71%2493842.17%
TSLA250620P003300002023-02-06 3:54PM EST2025-06-20150.00145.30147.850.00-218640.73%