La bourse ferme dans 3 h 31 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
166,66-11,24 (-6,32 %)
À la clôture : 04:00PM EST
164,75 -1,91 (-1,15 %)
Avant Bourse : 07:59AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001000002023-01-30 3:56PM EST2023-02-0367.000.000.000.00-1035200.00%
TSLA230210C001000002023-01-30 11:51AM EST2023-02-1073.250.000.000.00-361240.00%
TSLA230217C001000002023-01-30 1:41PM EST2023-02-1770.290.000.000.00-303,5530.00%
TSLA230224C001000002023-01-30 2:07PM EST2023-02-2470.750.000.000.00-8660.00%
TSLA230303C001000002023-01-30 11:03AM EST2023-03-0372.000.000.000.00-3370.00%
TSLA230310C001000002023-01-27 2:27PM EST2023-03-1080.720.000.000.00-4-0.00%
TSLA230317C001000002023-01-30 3:49PM EST2023-03-1769.090.000.000.00-2251,9780.00%
TSLA230421C001000002023-01-30 3:13PM EST2023-04-2172.130.000.000.00-671,7430.00%
TSLA230519C001000002023-01-30 3:32PM EST2023-05-1972.690.000.000.00-341,0300.00%
TSLA230616C001000002023-01-30 3:37PM EST2023-06-1673.420.000.000.00-283,4790.00%
TSLA230721C001000002023-01-30 3:40PM EST2023-07-2174.700.000.000.00-372950.00%
TSLA230915C001000002023-01-30 3:40PM EST2023-09-1576.850.000.000.00-402,2670.00%
TSLA231215C001000002023-01-30 3:45PM EST2023-12-1579.880.000.000.00-691,7390.00%
TSLA240119C001000002023-01-30 3:59PM EST2024-01-1980.250.000.000.00-15114,0120.00%
TSLA240315C001000002023-01-30 3:57PM EST2024-03-1582.200.000.000.00-423,3540.00%
TSLA240621C001000002023-01-30 11:33AM EST2024-06-2189.840.000.000.00-1595,3290.00%
TSLA240920C001000002023-01-30 1:08PM EST2024-09-2092.070.000.000.00-163760.00%
TSLA250117C001000002023-01-30 3:39PM EST2025-01-1791.350.000.000.00-2615,6640.00%
TSLA250620C001000002023-01-30 3:55PM EST2025-06-2092.750.000.000.00-1488240.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001000002023-01-30 3:58PM EST2023-02-030.010.000.000.00-1,3478,41650.00%
TSLA230210P001000002023-01-30 3:49PM EST2023-02-100.060.000.000.00-4332,93150.00%
TSLA230217P001000002023-01-30 3:59PM EST2023-02-170.170.000.000.00-2,27948,95250.00%
TSLA230224P001000002023-01-30 3:57PM EST2023-02-240.250.000.000.00-2362,05050.00%
TSLA230303P001000002023-01-30 3:59PM EST2023-03-030.500.000.000.00-5681,59625.00%
TSLA230310P001000002023-01-30 3:55PM EST2023-03-100.700.000.000.00-137225.00%
TSLA230317P001000002023-01-30 3:59PM EST2023-03-170.850.000.000.00-2,26729,86725.00%
TSLA230421P001000002023-01-30 3:59PM EST2023-04-211.950.000.000.00-1,69522,85125.00%
TSLA230519P001000002023-01-30 3:56PM EST2023-05-192.710.000.000.00-8245,23225.00%
TSLA230616P001000002023-01-30 3:59PM EST2023-06-163.400.000.000.00-91525,97412.50%
TSLA230721P001000002023-01-30 3:55PM EST2023-07-214.300.000.000.00-2795,45112.50%
TSLA230915P001000002023-01-30 3:38PM EST2023-09-155.550.000.000.00-1,40312,47312.50%
TSLA231215P001000002023-01-30 3:51PM EST2023-12-157.750.000.000.00-1,1895,30512.50%
TSLA240119P001000002023-01-30 3:59PM EST2024-01-198.530.000.000.00-5,42635,00812.50%
TSLA240315P001000002023-01-30 12:48PM EST2024-03-159.200.000.000.00-382,98812.50%
TSLA240621P001000002023-01-30 3:42PM EST2024-06-2111.300.000.000.00-3029,3566.25%
TSLA240920P001000002023-01-30 12:42PM EST2024-09-2012.270.000.000.00-1502,4296.25%
TSLA250117P001000002023-01-30 3:59PM EST2025-01-1714.610.000.000.00-51916,3776.25%
TSLA250620P001000002023-01-30 3:58PM EST2025-06-2016.600.000.000.00-6252,2586.25%