La bourse ferme dans 2 h 42 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
164,98 -1,68 (-1,01 %)
Avant Bourse : 08:48AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:180.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001800002023-01-30 3:59PM EST2023-02-032.040.000.000.00-131,34933,51412.50%
TSLA230210C001800002023-01-30 3:59PM EST2023-02-104.150.000.000.00-12,8815,78312.50%
TSLA230217C001800002023-01-30 3:59PM EST2023-02-175.800.000.000.00-11,34415,7076.25%
TSLA230224C001800002023-01-30 3:59PM EST2023-02-246.920.000.000.00-2,9952,8256.25%
TSLA230303C001800002023-01-30 3:59PM EST2023-03-039.000.000.000.00-4,9122,1916.25%
TSLA230310C001800002023-01-30 3:59PM EST2023-03-109.950.000.000.00-3405336.25%
TSLA230317C001800002023-01-30 3:59PM EST2023-03-1710.920.000.000.00-6,54521,7486.25%
TSLA230421C001800002023-01-30 3:59PM EST2023-04-2115.800.000.000.00-2,8592,5753.13%
TSLA230519C001800002023-01-30 3:59PM EST2023-05-1918.480.000.000.00-1,6558,3023.13%
TSLA230616C001800002023-01-30 3:59PM EST2023-06-1620.620.000.000.00-8378,5633.13%
TSLA230721C001800002023-01-30 3:52PM EST2023-07-2123.700.000.000.00-4141,9683.13%
TSLA230915C001800002023-01-30 3:57PM EST2023-09-1527.250.000.000.00-23633,7341.56%
TSLA231215C001800002023-01-30 3:59PM EST2023-12-1532.900.000.000.00-1551,8651.56%
TSLA240119C001800002023-01-30 3:59PM EST2024-01-1934.900.000.000.00-1,63057,5421.56%
TSLA240315C001800002023-01-30 3:31PM EST2024-03-1539.030.000.000.00-1392741.56%
TSLA240621C001800002023-01-30 3:57PM EST2024-06-2142.650.000.000.00-19921,1761.56%
TSLA240920C001800002023-01-30 3:55PM EST2024-09-2047.750.000.000.00-3556181.56%
TSLA250117C001800002023-01-30 3:59PM EST2025-01-1752.550.000.000.00-8112,5461.56%
TSLA250620C001800002023-01-30 3:49PM EST2025-06-2058.000.000.000.00-1835671.56%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001800002023-01-30 3:59PM EST2023-02-0315.200.000.000.00-15,0548,3200.00%
TSLA230210P001800002023-01-30 3:58PM EST2023-02-1017.170.000.000.00-3,9081,8080.00%
TSLA230217P001800002023-01-30 3:59PM EST2023-02-1718.710.000.000.00-2,9318,6150.00%
TSLA230224P001800002023-01-30 3:57PM EST2023-02-2419.580.000.000.00-5533820.00%
TSLA230303P001800002023-01-30 3:58PM EST2023-03-0321.650.000.000.00-1,0391,0970.00%
TSLA230310P001800002023-01-30 3:51PM EST2023-03-1021.750.000.000.00-42460.00%
TSLA230317P001800002023-01-30 3:59PM EST2023-03-1723.240.000.000.00-1,4988,4520.00%
TSLA230421P001800002023-01-30 3:57PM EST2023-04-2127.290.000.000.00-9248370.00%
TSLA230519P001800002023-01-30 3:33PM EST2023-05-1928.630.000.000.00-2061,1220.00%
TSLA230616P001800002023-01-30 3:41PM EST2023-06-1630.540.000.000.00-1435,1200.00%
TSLA230721P001800002023-01-30 3:10PM EST2023-07-2132.020.000.000.00-1101,2770.00%
TSLA230915P001800002023-01-30 3:56PM EST2023-09-1535.500.000.000.00-5366,1810.00%
TSLA231215P001800002023-01-30 3:55PM EST2023-12-1539.400.000.000.00-452110.00%
TSLA240119P001800002023-01-30 3:06PM EST2024-01-1939.600.000.000.00-1908,5830.00%
TSLA240315P001800002023-01-30 2:48PM EST2024-03-1542.000.000.000.00-1144050.00%
TSLA240621P001800002023-01-30 10:35AM EST2024-06-2143.930.000.000.00-66,0300.00%
TSLA240920P001800002023-01-30 11:33AM EST2024-09-2046.640.000.000.00-80450.00%
TSLA250117P001800002023-01-30 3:07PM EST2025-01-1750.000.000.000.00-1,2128,4240.00%
TSLA250620P001800002023-01-30 1:24PM EST2025-06-2052.900.000.000.00-2219460.00%