La bourse ferme dans 2 h 23 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 : 09:07AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:190.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C001900002023-01-30 3:59PM EST2023-02-030.840.000.000.00-60,57517,04125.00%
TSLA230210C001900002023-01-30 3:59PM EST2023-02-102.270.000.000.00-7,2583,36112.50%
TSLA230217C001900002023-01-30 3:59PM EST2023-02-173.530.000.000.00-10,05410,99812.50%
TSLA230224C001900002023-01-30 3:59PM EST2023-02-244.420.000.000.00-9491,22012.50%
TSLA230303C001900002023-01-30 3:59PM EST2023-03-036.200.000.000.00-1,4721,68212.50%
TSLA230310C001900002023-01-30 3:42PM EST2023-03-107.420.000.000.00-5215146.25%
TSLA230317C001900002023-01-30 3:59PM EST2023-03-177.940.000.000.00-5,7858,5246.25%
TSLA230421C001900002023-01-30 3:59PM EST2023-04-2112.480.000.000.00-7689106.25%
TSLA230519C001900002023-01-30 3:59PM EST2023-05-1914.950.000.000.00-6021,8946.25%
TSLA230616C001900002023-01-30 3:54PM EST2023-06-1617.300.000.000.00-5,1326,3586.25%
TSLA230721C001900002023-01-30 3:57PM EST2023-07-2119.900.000.000.00-7391,5963.13%
TSLA230915C001900002023-01-30 3:59PM EST2023-09-1523.450.000.000.00-1274143.13%
TSLA231215C001900002023-01-30 3:37PM EST2023-12-1529.950.000.000.00-881,1703.13%
TSLA240119C001900002023-01-30 3:56PM EST2024-01-1931.390.000.000.00-4931,4273.13%
TSLA240315C001900002023-01-30 3:37PM EST2024-03-1535.230.000.000.00-21783.13%
TSLA240621C001900002023-01-30 3:37PM EST2024-06-2140.200.000.000.00-1333333.13%
TSLA240920C001900002023-01-30 3:37PM EST2024-09-2044.280.000.000.00-1831,5271.56%
TSLA250117C001900002023-01-30 3:53PM EST2025-01-1748.440.000.000.00-475,6571.56%
TSLA250620C001900002023-01-30 3:56PM EST2025-06-2053.800.000.000.00-832391.56%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P001900002023-01-30 3:57PM EST2023-02-0323.890.000.000.00-4,2053,1600.00%
TSLA230210P001900002023-01-30 3:59PM EST2023-02-1025.250.000.000.00-1891160.00%
TSLA230217P001900002023-01-30 3:59PM EST2023-02-1726.450.000.000.00-8193,5370.00%
TSLA230224P001900002023-01-30 1:20PM EST2023-02-2423.720.000.000.00-60690.00%
TSLA230303P001900002023-01-30 1:56PM EST2023-03-0327.150.000.000.00-226430.00%
TSLA230310P001900002023-01-30 2:02PM EST2023-03-1027.500.000.000.00-32220.00%
TSLA230317P001900002023-01-30 3:49PM EST2023-03-1729.700.000.000.00-2934,2940.00%
TSLA230421P001900002023-01-30 1:48PM EST2023-04-2132.850.000.000.00-2745080.00%
TSLA230519P001900002023-01-30 3:37PM EST2023-05-1934.900.000.000.00-7171,3290.00%
TSLA230616P001900002023-01-30 1:47PM EST2023-06-1636.400.000.000.00-1824,2490.00%
TSLA230721P001900002023-01-30 3:30PM EST2023-07-2138.850.000.000.00-2561,8940.00%
TSLA230915P001900002023-01-30 10:39AM EST2023-09-1540.200.000.000.00-341310.00%
TSLA231215P001900002023-01-30 10:46AM EST2023-12-1545.000.000.000.00-23440.00%
TSLA240119P001900002023-01-30 1:52PM EST2024-01-1946.000.000.000.00-35840.00%
TSLA240315P001900002023-01-30 2:48PM EST2024-03-1547.900.000.000.00-88930.00%
TSLA240621P001900002023-01-30 11:01AM EST2024-06-2150.170.000.000.00-2440.00%
TSLA240920P001900002023-01-30 11:20AM EST2024-09-2051.900.000.000.00-66990.00%
TSLA250117P001900002023-01-30 3:45PM EST2025-01-1756.350.000.000.00-3204,6060.00%
TSLA250620P001900002023-01-30 3:02PM EST2025-06-2059.400.000.000.00-1062410.00%