La bourse ferme dans 2 h 38 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
165,00 -1,66 (-1,00 %)
Avant Bourse : 08:52AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:135.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001350002023-01-30 3:59PM EST2023-02-0331.950.000.000.00-4322,5690.00%
TSLA230210C001350002023-01-30 3:58PM EST2023-02-1032.600.000.000.00-1341,6230.00%
TSLA230217C001350002023-01-30 3:59PM EST2023-02-1733.400.000.000.00-4468,0840.00%
TSLA230224C001350002023-01-30 3:52PM EST2023-02-2434.730.000.000.00-171,9530.00%
TSLA230303C001350002023-01-30 3:59PM EST2023-03-0335.450.000.000.00-168950.00%
TSLA230310C001350002023-01-30 10:26AM EST2023-03-1042.680.000.000.00-4300.00%
TSLA230317C001350002023-01-30 3:47PM EST2023-03-1737.910.000.000.00-50828,9770.00%
TSLA230421C001350002023-01-30 3:24PM EST2023-04-2141.550.000.000.00-2071,8890.00%
TSLA230519C001350002023-01-30 3:50PM EST2023-05-1943.350.000.000.00-512,1800.00%
TSLA230616C001350002023-01-30 3:54PM EST2023-06-1645.250.000.000.00-462,8140.00%
TSLA230721C001350002023-01-30 3:52PM EST2023-07-2147.650.000.000.00-1031,0760.00%
TSLA230915C001350002023-01-30 3:50PM EST2023-09-1551.100.000.000.00-422110.00%
TSLA231215C001350002023-01-30 3:48PM EST2023-12-1556.000.000.000.00-97660.00%
TSLA240119C001350002023-01-30 3:58PM EST2024-01-1957.230.000.000.00-1781,1590.00%
TSLA240315C001350002023-01-30 3:56PM EST2024-03-1560.050.000.000.00-1072180.00%
TSLA240621C001350002023-01-30 3:25PM EST2024-06-2164.590.000.000.00-23660.00%
TSLA240920C001350002023-01-30 3:48PM EST2024-09-2067.950.000.000.00-55990.00%
TSLA250117C001350002023-01-30 12:36PM EST2025-01-1776.300.000.000.00-105,7060.00%
TSLA250620C001350002023-01-30 1:35PM EST2025-06-2078.790.000.000.00-2884,7280.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001350002023-01-30 3:59PM EST2023-02-030.190.000.000.00-7,7665,76850.00%
TSLA230210P001350002023-01-30 3:59PM EST2023-02-100.700.000.000.00-1,9192,67625.00%
TSLA230217P001350002023-01-30 3:59PM EST2023-02-171.470.000.000.00-1,36611,49325.00%
TSLA230224P001350002023-01-30 3:56PM EST2023-02-241.990.000.000.00-4061,56212.50%
TSLA230303P001350002023-01-30 3:56PM EST2023-03-033.200.000.000.00-77692712.50%
TSLA230310P001350002023-01-30 3:59PM EST2023-03-103.750.000.000.00-6037812.50%
TSLA230317P001350002023-01-30 3:59PM EST2023-03-174.500.000.000.00-4,16432,59212.50%
TSLA230421P001350002023-01-30 3:48PM EST2023-04-217.400.000.000.00-3541,72812.50%
TSLA230519P001350002023-01-30 3:45PM EST2023-05-199.050.000.000.00-3581,8596.25%
TSLA230616P001350002023-01-30 3:56PM EST2023-06-1610.600.000.000.00-5402,7936.25%
TSLA230721P001350002023-01-30 3:57PM EST2023-07-2112.370.000.000.00-922,8976.25%
TSLA230915P001350002023-01-30 3:52PM EST2023-09-1514.500.000.000.00-361,0226.25%
TSLA231215P001350002023-01-30 2:44PM EST2023-12-1517.400.000.000.00-1244,8066.25%
TSLA240119P001350002023-01-30 3:58PM EST2024-01-1918.950.000.000.00-81,2396.25%
TSLA240315P001350002023-01-30 10:48AM EST2024-03-1520.150.000.000.00-51533.13%
TSLA240621P001350002023-01-30 3:41PM EST2024-06-2123.000.000.000.00-253573.13%
TSLA240920P001350002023-01-30 2:38PM EST2024-09-2024.620.000.000.00-1282483.13%
TSLA250117P001350002023-01-30 3:33PM EST2025-01-1727.400.000.000.00-6891,1863.13%
TSLA250620P001350002023-01-30 3:58PM EST2025-06-2030.500.000.000.00-951393.13%