La bourse ferme dans 2 h 50 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
164,85 -1,81 (-1,09 %)
Avant Bourse : 08:40AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:110.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001100002023-01-30 3:59PM EST2023-02-0356.550.000.000.00-971,3890.00%
TSLA230210C001100002023-01-30 3:57PM EST2023-02-1057.000.000.000.00-75370.00%
TSLA230217C001100002023-01-30 3:59PM EST2023-02-1756.900.000.000.00-1553,5220.00%
TSLA230224C001100002023-01-27 3:59PM EST2023-02-2468.720.000.000.00-393190.00%
TSLA230303C001100002023-01-30 1:47PM EST2023-03-0360.800.000.000.00-40950.00%
TSLA230317C001100002023-01-30 3:56PM EST2023-03-1759.200.000.000.00-1383,1130.00%
TSLA230421C001100002023-01-30 1:30PM EST2023-04-2165.000.000.000.00-11,1200.00%
TSLA230519C001100002023-01-30 12:49PM EST2023-05-1967.880.000.000.00-1316,0210.00%
TSLA230616C001100002023-01-30 1:54PM EST2023-06-1665.970.000.000.00-121,1480.00%
TSLA230721C001100002023-01-30 3:40PM EST2023-07-2166.600.000.000.00-121,1250.00%
TSLA230915C001100002023-01-30 10:34AM EST2023-09-1573.570.000.000.00-41,3680.00%
TSLA231215C001100002023-01-30 3:44PM EST2023-12-1573.000.000.000.00-1144540.00%
TSLA240119C001100002023-01-30 1:38PM EST2024-01-1976.000.000.000.00-1555,0440.00%
TSLA240315C001100002023-01-30 3:31PM EST2024-03-1576.750.000.000.00-259120.00%
TSLA240621C001100002023-01-30 11:28AM EST2024-06-2184.020.000.000.00-1634960.00%
TSLA240920C001100002023-01-30 1:50PM EST2024-09-2083.580.000.000.00-101730.00%
TSLA250117C001100002023-01-30 3:20PM EST2025-01-1785.650.000.000.00-1,3685,5670.00%
TSLA250620C001100002023-01-30 3:56PM EST2025-06-2088.430.000.000.00-3333390.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001100002023-01-30 3:59PM EST2023-02-030.030.000.000.00-3,74113,90050.00%
TSLA230210P001100002023-01-30 3:51PM EST2023-02-100.110.000.000.00-6412,47150.00%
TSLA230217P001100002023-01-30 3:59PM EST2023-02-170.280.000.000.00-76927,17250.00%
TSLA230224P001100002023-01-30 3:59PM EST2023-02-240.460.000.000.00-1461,41825.00%
TSLA230303P001100002023-01-30 3:57PM EST2023-03-030.830.000.000.00-1022,24625.00%
TSLA230310P001100002023-01-30 3:56PM EST2023-03-101.070.000.000.00-649025.00%
TSLA230317P001100002023-01-30 3:59PM EST2023-03-171.410.000.000.00-3,39411,83825.00%
TSLA230421P001100002023-01-30 3:57PM EST2023-04-212.950.000.000.00-3054,28825.00%
TSLA230519P001100002023-01-30 3:41PM EST2023-05-193.850.000.000.00-2864,81112.50%
TSLA230616P001100002023-01-30 3:57PM EST2023-06-164.880.000.000.00-2395,52912.50%
TSLA230721P001100002023-01-30 3:52PM EST2023-07-215.990.000.000.00-523,12112.50%
TSLA230915P001100002023-01-30 3:55PM EST2023-09-157.600.000.000.00-511,45512.50%
TSLA231215P001100002023-01-30 3:59PM EST2023-12-1510.250.000.000.00-2552,11512.50%
TSLA240119P001100002023-01-30 3:59PM EST2024-01-1911.000.000.000.00-4027,5876.25%
TSLA240315P001100002023-01-30 3:36PM EST2024-03-1511.900.000.000.00-292,4656.25%
TSLA240621P001100002023-01-30 11:30AM EST2024-06-2113.500.000.000.00-302,2656.25%
TSLA240920P001100002023-01-30 3:05PM EST2024-09-2015.500.000.000.00-284386.25%
TSLA250117P001100002023-01-30 3:08PM EST2025-01-1717.900.000.000.00-2656,9596.25%
TSLA250620P001100002023-01-30 1:48PM EST2025-06-2020.000.000.000.00-481,6466.25%