La bourse ferme dans 2 h 21 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 : 09:09AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:145.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001450002023-01-30 3:59PM EST2023-02-0322.260.000.000.00-5169,2710.00%
TSLA230210C001450002023-01-30 3:58PM EST2023-02-1023.500.000.000.00-4542,0290.00%
TSLA230217C001450002023-01-30 3:58PM EST2023-02-1724.900.000.000.00-40712,0860.00%
TSLA230224C001450002023-01-30 3:58PM EST2023-02-2425.830.000.000.00-1401,6680.00%
TSLA230303C001450002023-01-30 3:38PM EST2023-03-0328.900.000.000.00-1246970.00%
TSLA230310C001450002023-01-30 3:16PM EST2023-03-1029.810.000.000.00-37890.00%
TSLA230317C001450002023-01-30 3:57PM EST2023-03-1729.620.000.000.00-1333,1990.00%
TSLA230421C001450002023-01-30 3:57PM EST2023-04-2133.960.000.000.00-1812,0770.00%
TSLA230519C001450002023-01-30 3:58PM EST2023-05-1936.050.000.000.00-4072,4000.00%
TSLA230616C001450002023-01-30 3:52PM EST2023-06-1638.670.000.000.00-1,9072,2650.00%
TSLA230721C001450002023-01-30 3:22PM EST2023-07-2141.900.000.000.00-1231,1480.00%
TSLA230915C001450002023-01-30 3:19PM EST2023-09-1545.390.000.000.00-323690.00%
TSLA231215C001450002023-01-30 3:56PM EST2023-12-1549.870.000.000.00-1336430.00%
TSLA240119C001450002023-01-30 3:59PM EST2024-01-1951.450.000.000.00-1916670.00%
TSLA240315C001450002023-01-30 3:42PM EST2024-03-1554.920.000.000.00-912590.00%
TSLA240621C001450002023-01-30 2:48PM EST2024-06-2160.370.000.000.00-9025860.00%
TSLA240920C001450002023-01-30 3:53PM EST2024-09-2062.200.000.000.00-101,2750.00%
TSLA250117C001450002023-01-30 12:36PM EST2025-01-1771.280.000.000.00-181,1200.00%
TSLA250620C001450002023-01-30 3:51PM EST2025-06-2071.650.000.000.00-1733730.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001450002023-01-30 3:59PM EST2023-02-030.560.000.000.00-10,49910,90925.00%
TSLA230210P001450002023-01-30 3:59PM EST2023-02-101.690.000.000.00-10,73310,02912.50%
TSLA230217P001450002023-01-30 3:59PM EST2023-02-172.900.000.000.00-5,04119,99712.50%
TSLA230224P001450002023-01-30 3:58PM EST2023-02-243.800.000.000.00-1,0043,05712.50%
TSLA230303P001450002023-01-30 3:58PM EST2023-03-035.300.000.000.00-4761,06712.50%
TSLA230310P001450002023-01-30 3:52PM EST2023-03-106.000.000.000.00-334712.50%
TSLA230317P001450002023-01-30 3:59PM EST2023-03-176.950.000.000.00-1,9156,8726.25%
TSLA230421P001450002023-01-30 3:55PM EST2023-04-2110.450.000.000.00-2,0201,7616.25%
TSLA230519P001450002023-01-30 3:56PM EST2023-05-1912.410.000.000.00-7382,5566.25%
TSLA230616P001450002023-01-30 3:55PM EST2023-06-1613.850.000.000.00-2603,0196.25%
TSLA230721P001450002023-01-30 2:45PM EST2023-07-2115.250.000.000.00-192,0863.13%
TSLA230915P001450002023-01-30 3:48PM EST2023-09-1518.200.000.000.00-1,3722,2203.13%
TSLA231215P001450002023-01-30 10:53AM EST2023-12-1521.650.000.000.00-1796313.13%
TSLA240119P001450002023-01-30 1:59PM EST2024-01-1922.250.000.000.00-125913.13%
TSLA240315P001450002023-01-30 1:56PM EST2024-03-1524.400.000.000.00-2933.13%
TSLA240621P001450002023-01-30 11:35AM EST2024-06-2126.440.000.000.00-1092023.13%
TSLA240920P001450002023-01-30 3:48PM EST2024-09-2029.400.000.000.00-2832153.13%
TSLA250117P001450002023-01-30 3:36PM EST2025-01-1731.790.000.000.00-7696651.56%
TSLA250620P001450002023-01-30 3:54PM EST2025-06-2034.700.000.000.00-4282821.56%