La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,90+17,63 (+11,00 %)
À la clôture : 04:00PM EST
178,97 +1,07 (+0,60 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:340.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217C003400002023-01-27 3:56PM EST2023-02-170.200.170.23+0.19+1,900.00%2391,991116.80%
TSLA230317C003400002023-01-27 3:27PM EST2023-03-170.800.630.68+0.70+700.00%1354,92389.01%
TSLA230616C003400002023-01-27 3:35PM EST2023-06-163.002.742.90+2.19+270.37%4151,51568.69%
TSLA230721C003400002023-01-27 3:47PM EST2023-07-213.953.804.00+2.97+303.06%9719266.21%
TSLA230915C003400002023-01-27 3:54PM EST2023-09-155.505.455.75+3.30+150.00%14322,92263.19%
TSLA240119C003400002023-01-27 3:57PM EST2024-01-1910.129.8510.35+5.42+115.32%2013,85260.48%
TSLA240621C003400002023-01-27 3:53PM EST2024-06-2115.9215.5516.65+7.38+86.42%3276859.51%
TSLA240920C003400002023-01-27 2:56PM EST2024-09-2019.9518.6019.90+8.55+75.00%2465658.79%
TSLA250117C003400002023-01-27 3:46PM EST2025-01-1723.6622.6524.15+8.93+60.62%571,07958.28%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217P003400002022-12-02 3:29PM EST2023-02-17145.62216.40217.150.00-1000541.05%
TSLA230317P003400002022-12-22 3:55PM EST2023-03-17214.70206.05207.000.00-130309.34%
TSLA230616P003400002023-01-11 2:52PM EST2023-06-16218.50162.00163.900.00-2354.69%
TSLA230721P003400002023-01-27 1:42PM EST2023-07-21163.60162.30165.00-51.94-24.10%10054.37%
TSLA230915P003400002023-01-27 3:31PM EST2023-09-15161.85162.50165.25-47.64-22.74%164454.84%
TSLA240119P003400002023-01-17 10:09AM EST2024-01-19209.50163.40167.950.00-2151.48%
TSLA240621P003400002023-01-27 2:31PM EST2024-06-21165.40164.70170.60-17.65-9.64%201047.93%
TSLA240920P003400002023-01-27 11:35AM EST2024-09-20170.85165.05171.20-27.04-13.66%1145.11%
TSLA250117P003400002023-01-27 1:28PM EST2025-01-17170.50166.20172.80-13.50-7.34%421643.42%