La bourse ferme dans 3 h 12 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
164,70 -1,96 (-1,18 %)
Avant Bourse : 08:18AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:125.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001250002023-01-30 3:58PM EST2023-02-0341.700.000.000.00-2461,2390.00%
TSLA230210C001250002023-01-30 3:58PM EST2023-02-1042.320.000.000.00-588940.00%
TSLA230217C001250002023-01-30 3:57PM EST2023-02-1742.980.000.000.00-30512,6030.00%
TSLA230224C001250002023-01-30 12:03PM EST2023-02-2448.930.000.000.00-85490.00%
TSLA230303C001250002023-01-30 3:32PM EST2023-03-0345.810.000.000.00-22900.00%
TSLA230310C001250002023-01-27 3:57PM EST2023-03-1054.750.000.000.00-440.00%
TSLA230317C001250002023-01-30 2:02PM EST2023-03-1748.250.000.000.00-1803,5980.00%
TSLA230421C001250002023-01-30 3:49PM EST2023-04-2149.190.000.000.00-19411,5820.00%
TSLA230519C001250002023-01-30 3:16PM EST2023-05-1951.400.000.000.00-93,6290.00%
TSLA230616C001250002023-01-30 3:58PM EST2023-06-1652.100.000.000.00-424,1090.00%
TSLA230721C001250002023-01-30 3:48PM EST2023-07-2155.040.000.000.00-811,4180.00%
TSLA230915C001250002023-01-30 3:46PM EST2023-09-1558.040.000.000.00-141,7710.00%
TSLA231215C001250002023-01-30 3:05PM EST2023-12-1564.050.000.000.00-1014920.00%
TSLA240119C001250002023-01-30 3:48PM EST2024-01-1963.880.000.000.00-3362,3710.00%
TSLA240315C001250002023-01-30 1:29PM EST2024-03-1569.610.000.000.00-6135120.00%
TSLA240621C001250002023-01-30 2:53PM EST2024-06-2171.560.000.000.00-1001140.00%
TSLA240920C001250002023-01-30 10:12AM EST2024-09-2080.220.000.000.00-43340.00%
TSLA250117C001250002023-01-30 3:19PM EST2025-01-1777.240.000.000.00-1712,0970.00%
TSLA250620C001250002023-01-30 3:04PM EST2025-06-2083.000.000.000.00-1375020.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001250002023-01-30 3:59PM EST2023-02-030.070.000.000.00-12,02511,17950.00%
TSLA230210P001250002023-01-30 3:56PM EST2023-02-100.330.000.000.00-9542,51425.00%
TSLA230217P001250002023-01-30 3:59PM EST2023-02-170.710.000.000.00-5,13215,79925.00%
TSLA230224P001250002023-01-30 3:59PM EST2023-02-241.120.000.000.00-2901,90825.00%
TSLA230303P001250002023-01-30 3:59PM EST2023-03-031.960.000.000.00-12951725.00%
TSLA230310P001250002023-01-30 3:46PM EST2023-03-102.270.000.000.00-729825.00%
TSLA230317P001250002023-01-30 3:58PM EST2023-03-172.900.000.000.00-1,0728,71512.50%
TSLA230421P001250002023-01-30 3:59PM EST2023-04-215.300.000.000.00-5,48713,13812.50%
TSLA230519P001250002023-01-30 3:57PM EST2023-05-196.750.000.000.00-3622,93112.50%
TSLA230616P001250002023-01-30 3:54PM EST2023-06-167.800.000.000.00-6397,29312.50%
TSLA230721P001250002023-01-30 3:56PM EST2023-07-219.450.000.000.00-1031,9516.25%
TSLA230915P001250002023-01-30 2:56PM EST2023-09-1511.100.000.000.00-425,0996.25%
TSLA231215P001250002023-01-30 3:12PM EST2023-12-1514.060.000.000.00-1008986.25%
TSLA240119P001250002023-01-30 3:52PM EST2024-01-1915.280.000.000.00-4111,9356.25%
TSLA240315P001250002023-01-30 11:29AM EST2024-03-1516.100.000.000.00-56786.25%
TSLA240621P001250002023-01-30 12:15PM EST2024-06-2118.500.000.000.00-362,4096.25%
TSLA240920P001250002023-01-30 3:48PM EST2024-09-2021.000.000.000.00-1479656.25%
TSLA250117P001250002023-01-30 3:57PM EST2025-01-1723.500.000.000.00-5621,0483.13%
TSLA250620P001250002023-01-30 3:43PM EST2025-06-2025.900.000.000.00-153023.13%