La bourse ferme dans 3 h 20 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
164,87 -1,79 (-1,07 %)
Avant Bourse : 08:10AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001700002023-01-30 3:59PM EST2023-02-034.800.000.000.00-55,88722,9086.25%
TSLA230210C001700002023-01-30 3:59PM EST2023-02-107.410.000.000.00-10,4993,8093.13%
TSLA230217C001700002023-01-30 3:59PM EST2023-02-179.350.000.000.00-16,38221,5763.13%
TSLA230224C001700002023-01-30 3:59PM EST2023-02-2410.600.000.000.00-1,3152,1391.56%
TSLA230303C001700002023-01-30 3:59PM EST2023-03-0312.850.000.000.00-2,0501,7271.56%
TSLA230310C001700002023-01-30 3:56PM EST2023-03-1014.000.000.000.00-2723831.56%
TSLA230317C001700002023-01-30 3:59PM EST2023-03-1714.900.000.000.00-6,61713,3331.56%
TSLA230421C001700002023-01-30 3:59PM EST2023-04-2119.900.000.000.00-7432,1850.78%
TSLA230519C001700002023-01-30 3:59PM EST2023-05-1922.650.000.000.00-4372,6140.78%
TSLA230616C001700002023-01-30 3:59PM EST2023-06-1624.750.000.000.00-3333,8300.78%
TSLA230721C001700002023-01-30 3:56PM EST2023-07-2127.750.000.000.00-1311,8830.78%
TSLA230915C001700002023-01-30 3:56PM EST2023-09-1531.600.000.000.00-2266440.78%
TSLA231215C001700002023-01-30 3:56PM EST2023-12-1537.510.000.000.00-741,3360.39%
TSLA240119C001700002023-01-30 3:59PM EST2024-01-1939.000.000.000.00-2,6923,4320.39%
TSLA240315C001700002023-01-30 3:59PM EST2024-03-1542.250.000.000.00-932760.39%
TSLA240621C001700002023-01-30 3:54PM EST2024-06-2147.400.000.000.00-902900.39%
TSLA240920C001700002023-01-30 3:56PM EST2024-09-2051.050.000.000.00-252280.39%
TSLA250117C001700002023-01-30 3:59PM EST2025-01-1755.150.000.000.00-2,36535,1810.39%
TSLA250620C001700002023-01-30 3:57PM EST2025-06-2060.660.000.000.00-4415650.39%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001700002023-01-30 3:59PM EST2023-02-037.980.000.000.00-89,11111,8960.00%
TSLA230210P001700002023-01-30 3:59PM EST2023-02-1010.470.000.000.00-9,1082,0980.00%
TSLA230217P001700002023-01-30 3:59PM EST2023-02-1712.300.000.000.00-7,2899,8000.00%
TSLA230224P001700002023-01-30 3:59PM EST2023-02-2413.500.000.000.00-2,4109190.00%
TSLA230303P001700002023-01-30 3:59PM EST2023-03-0315.370.000.000.00-3,0602,6250.00%
TSLA230310P001700002023-01-30 3:58PM EST2023-03-1016.200.000.000.00-1811,1620.00%
TSLA230317P001700002023-01-30 3:59PM EST2023-03-1717.300.000.000.00-2,53314,7060.00%
TSLA230421P001700002023-01-30 3:59PM EST2023-04-2121.500.000.000.00-1,1721,0110.00%
TSLA230519P001700002023-01-30 3:41PM EST2023-05-1923.180.000.000.00-4452,1830.00%
TSLA230616P001700002023-01-30 3:52PM EST2023-06-1625.000.000.000.00-7811,7410.00%
TSLA230721P001700002023-01-30 3:59PM EST2023-07-2127.450.000.000.00-2961,9960.00%
TSLA230915P001700002023-01-30 3:38PM EST2023-09-1529.300.000.000.00-1374420.00%
TSLA231215P001700002023-01-30 3:51PM EST2023-12-1533.530.000.000.00-6397440.00%
TSLA240119P001700002023-01-30 3:28PM EST2024-01-1934.500.000.000.00-3746,0300.00%
TSLA240315P001700002023-01-30 3:45PM EST2024-03-1536.600.000.000.00-8,6798,7240.00%
TSLA240621P001700002023-01-30 11:31AM EST2024-06-2138.450.000.000.00-72490.00%
TSLA240920P001700002023-01-30 11:09AM EST2024-09-2041.490.000.000.00-1582390.00%
TSLA250117P001700002023-01-30 3:55PM EST2025-01-1744.970.000.000.00-3,0419,7050.00%
TSLA250620P001700002023-01-30 3:16PM EST2025-06-2047.600.000.000.00-1681,4750.00%