La bourse ferme dans 3 h 49 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
164,92 -1,74 (-1,04 %)
Avant Bourse : 07:41AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:185.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001850002023-01-30 3:59PM EST2023-02-031.300.000.000.00-44,62716,01025.00%
TSLA230210C001850002023-01-30 3:59PM EST2023-02-103.100.000.000.00-11,2866,90512.50%
TSLA230217C001850002023-01-30 3:59PM EST2023-02-174.550.000.000.00-5,36714,29012.50%
TSLA230224C001850002023-01-30 3:59PM EST2023-02-245.590.000.000.00-9201,4396.25%
TSLA230303C001850002023-01-30 3:59PM EST2023-03-037.400.000.000.00-5067946.25%
TSLA230310C001850002023-01-30 3:51PM EST2023-03-108.700.000.000.00-1341156.25%
TSLA230317C001850002023-01-30 3:57PM EST2023-03-179.300.000.000.00-2,8484,1206.25%
TSLA230421C001850002023-01-30 3:57PM EST2023-04-2114.010.000.000.00-4861,5216.25%
TSLA230519C001850002023-01-30 3:49PM EST2023-05-1917.030.000.000.00-7241,4303.13%
TSLA230616C001850002023-01-30 3:48PM EST2023-06-1619.100.000.000.00-7358,2603.13%
TSLA230721C001850002023-01-30 3:56PM EST2023-07-2121.850.000.000.00-2201,1143.13%
TSLA230915C001850002023-01-30 3:18PM EST2023-09-1526.130.000.000.00-62603.13%
TSLA231215C001850002023-01-30 3:59PM EST2023-12-1530.980.000.000.00-444063.13%
TSLA240119C001850002023-01-30 3:43PM EST2024-01-1933.580.000.000.00-6261,2373.13%
TSLA240315C001850002023-01-30 3:40PM EST2024-03-1537.110.000.000.00-342651.56%
TSLA240621C001850002023-01-30 2:53PM EST2024-06-2142.710.000.000.00-3723091.56%
TSLA240920C001850002023-01-30 12:14PM EST2024-09-2049.470.000.000.00-4178051.56%
TSLA250117C001850002023-01-30 3:35PM EST2025-01-1750.500.000.000.00-3911,3151.56%
TSLA250620C001850002023-01-30 2:44PM EST2025-06-2056.660.000.000.00-130951.56%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001850002023-01-30 3:59PM EST2023-02-0319.500.000.000.00-3,8393,1360.00%
TSLA230210P001850002023-01-30 3:59PM EST2023-02-1021.000.000.000.00-8545460.00%
TSLA230217P001850002023-01-30 3:54PM EST2023-02-1722.000.000.000.00-4464,6870.00%
TSLA230224P001850002023-01-30 2:35PM EST2023-02-2421.400.000.000.00-69630.00%
TSLA230303P001850002023-01-30 3:24PM EST2023-03-0324.450.000.000.00-251090.00%
TSLA230310P001850002023-01-27 2:34PM EST2023-03-1020.240.000.000.00-320.00%
TSLA230317P001850002023-01-30 3:54PM EST2023-03-1726.000.000.000.00-1,0491,3580.00%
TSLA230421P001850002023-01-30 2:35PM EST2023-04-2128.950.000.000.00-2524990.00%
TSLA230519P001850002023-01-30 2:43PM EST2023-05-1931.300.000.000.00-5057990.00%
TSLA230616P001850002023-01-30 3:25PM EST2023-06-1633.450.000.000.00-2945,4700.00%
TSLA230721P001850002023-01-30 3:55PM EST2023-07-2135.900.000.000.00-10812,5000.00%
TSLA230915P001850002023-01-30 3:38PM EST2023-09-1537.850.000.000.00-111710.00%
TSLA231215P001850002023-01-30 3:56PM EST2023-12-1541.900.000.000.00-1074760.00%
TSLA240119P001850002023-01-30 1:43PM EST2024-01-1942.590.000.000.00-195520.00%
TSLA240315P001850002023-01-30 3:15PM EST2024-03-1544.950.000.000.00-57880.00%
TSLA240621P001850002023-01-27 3:28PM EST2024-06-2144.650.000.000.00-2431770.00%
TSLA240920P001850002023-01-30 10:57AM EST2024-09-2050.000.000.000.00-469930.00%
TSLA250117P001850002023-01-30 12:35PM EST2025-01-1752.120.000.000.00-6014,4930.00%
TSLA250620P001850002023-01-30 3:56PM EST2025-06-2056.750.000.000.00-3481660.00%