La bourse ferme dans 3 h 28 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
164,75 -1,91 (-1,15 %)
Avant Bourse : 08:02AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:200.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002000002023-01-30 3:59PM EST2023-02-030.370.000.000.00-186,13653,60750.00%
TSLA230210C002000002023-01-30 3:59PM EST2023-02-101.270.000.000.00-19,8197,52625.00%
TSLA230217C002000002023-01-30 3:59PM EST2023-02-172.150.000.000.00-19,09526,74812.50%
TSLA230224C002000002023-01-30 3:59PM EST2023-02-242.820.000.000.00-3,1556,93212.50%
TSLA230303C002000002023-01-30 3:59PM EST2023-03-034.400.000.000.00-3,3822,66412.50%
TSLA230310C002000002023-01-30 3:59PM EST2023-03-105.200.000.000.00-38962312.50%
TSLA230317C002000002023-01-30 3:59PM EST2023-03-175.690.000.000.00-15,36140,27012.50%
TSLA230421C002000002023-01-30 3:59PM EST2023-04-219.750.000.000.00-3,9349,0516.25%
TSLA230519C002000002023-01-30 3:59PM EST2023-05-1912.100.000.000.00-1,2093,3126.25%
TSLA230616C002000002023-01-30 3:59PM EST2023-06-1614.020.000.000.00-3,24424,7476.25%
TSLA230721C002000002023-01-30 3:57PM EST2023-07-2116.800.000.000.00-7223,5706.25%
TSLA230915C002000002023-01-30 3:58PM EST2023-09-1520.300.000.000.00-1,1039,6196.25%
TSLA231215C002000002023-01-30 3:24PM EST2023-12-1526.450.000.000.00-4238,2663.13%
TSLA240119C002000002023-01-30 3:59PM EST2024-01-1927.750.000.000.00-4,54632,0483.13%
TSLA240315C002000002023-01-30 3:38PM EST2024-03-1531.830.000.000.00-815,0963.13%
TSLA240621C002000002023-01-30 3:55PM EST2024-06-2136.000.000.000.00-7334,5493.13%
TSLA240920C002000002023-01-30 3:36PM EST2024-09-2040.880.000.000.00-1341,7003.13%
TSLA250117C002000002023-01-30 3:59PM EST2025-01-1744.900.000.000.00-72727,5453.13%
TSLA250620C002000002023-01-30 3:56PM EST2025-06-2050.850.000.000.00-9153,1173.13%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002000002023-01-30 3:59PM EST2023-02-0333.600.000.000.00-1,9003,3680.00%
TSLA230210P002000002023-01-30 3:52PM EST2023-02-1033.700.000.000.00-1254940.00%
TSLA230217P002000002023-01-30 3:32PM EST2023-02-1733.410.000.000.00-5602,1810.00%
TSLA230224P002000002023-01-30 12:57PM EST2023-02-2431.600.000.000.00-5500.00%
TSLA230303P002000002023-01-30 2:49PM EST2023-03-0335.200.000.000.00-56810.00%
TSLA230310P002000002023-01-30 3:16PM EST2023-03-1036.400.000.000.00-1011020.00%
TSLA230317P002000002023-01-30 3:59PM EST2023-03-1738.050.000.000.00-60525,7730.00%
TSLA230421P002000002023-01-30 3:58PM EST2023-04-2141.320.000.000.00-994,9870.00%
TSLA230519P002000002023-01-30 3:59PM EST2023-05-1943.100.000.000.00-5461,3870.00%
TSLA230616P002000002023-01-30 3:48PM EST2023-06-1644.000.000.000.00-12622,6550.00%
TSLA230721P002000002023-01-30 11:18AM EST2023-07-2144.100.000.000.00-341,9550.00%
TSLA230915P002000002023-01-30 2:37PM EST2023-09-1547.170.000.000.00-2416,8950.00%
TSLA231215P002000002023-01-30 2:38PM EST2023-12-1550.750.000.000.00-2301,1240.00%
TSLA240119P002000002023-01-30 3:55PM EST2024-01-1953.000.000.000.00-1,21024,2050.00%
TSLA240315P002000002023-01-30 3:00PM EST2024-03-1554.010.000.000.00-574,6400.00%
TSLA240621P002000002023-01-30 3:41PM EST2024-06-2157.750.000.000.00-649,6000.00%
TSLA240920P002000002023-01-30 11:21AM EST2024-09-2058.150.000.000.00-1371,3890.00%
TSLA250117P002000002023-01-30 3:19PM EST2025-01-1763.200.000.000.00-22511,2690.00%
TSLA250620P002000002023-01-30 3:52PM EST2025-06-2066.200.000.000.00-2,5582,1910.00%