La bourse ferme dans 2 h 48 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
164,50 -2,16 (-1,30 %)
Avant Bourse : 08:42AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:210.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002100002023-01-30 3:59PM EST2023-02-030.190.000.000.00-19,25313,78550.00%
TSLA230210C002100002023-01-30 3:59PM EST2023-02-100.710.000.000.00-4,0321,82425.00%
TSLA230217C002100002023-01-30 3:59PM EST2023-02-171.340.000.000.00-3,2585,70525.00%
TSLA230224C002100002023-01-30 3:59PM EST2023-02-241.860.000.000.00-2,2722,44125.00%
TSLA230303C002100002023-01-30 3:57PM EST2023-03-033.100.000.000.00-59064112.50%
TSLA230310C002100002023-01-30 3:58PM EST2023-03-103.570.000.000.00-7010912.50%
TSLA230317C002100002023-01-30 3:59PM EST2023-03-174.150.000.000.00-4,6696,92812.50%
TSLA230421C002100002023-01-30 3:58PM EST2023-04-217.650.000.000.00-9981,78212.50%
TSLA230519C002100002023-01-30 3:59PM EST2023-05-199.900.000.000.00-1,2187,4626.25%
TSLA230616C002100002023-01-30 3:59PM EST2023-06-1611.550.000.000.00-8153,8756.25%
TSLA230721C002100002023-01-30 3:59PM EST2023-07-2114.150.000.000.00-2613,5386.25%
TSLA230915C002100002023-01-30 3:52PM EST2023-09-1517.750.000.000.00-1564086.25%
TSLA231215C002100002023-01-30 3:47PM EST2023-12-1523.360.000.000.00-4871,6596.25%
TSLA240119C002100002023-01-30 3:55PM EST2024-01-1925.000.000.000.00-1,6884,8716.25%
TSLA240315C002100002023-01-30 3:54PM EST2024-03-1528.300.000.000.00-293746.25%
TSLA240621C002100002023-01-30 1:00PM EST2024-06-2136.300.000.000.00-2283453.13%
TSLA240920C002100002023-01-30 3:39PM EST2024-09-2037.710.000.000.00-226973.13%
TSLA250117C002100002023-01-30 3:55PM EST2025-01-1742.080.000.000.00-2804,3913.13%
TSLA250620C002100002023-01-30 3:49PM EST2025-06-2047.910.000.000.00-481373.13%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002100002023-01-30 3:35PM EST2023-02-0341.600.000.000.00-4135030.00%
TSLA230210P002100002023-01-30 12:39PM EST2023-02-1038.750.000.000.00-124910.00%
TSLA230217P002100002023-01-30 1:44PM EST2023-02-1741.600.000.000.00-35860.00%
TSLA230224P002100002023-01-30 3:51PM EST2023-02-2443.900.000.000.00-21280.00%
TSLA230303P002100002023-01-30 3:00PM EST2023-03-0342.850.000.000.00-340.00%
TSLA230317P002100002023-01-30 3:55PM EST2023-03-1746.100.000.000.00-318960.00%
TSLA230421P002100002023-01-30 2:14PM EST2023-04-2147.100.000.000.00-3434290.00%
TSLA230519P002100002023-01-30 3:59PM EST2023-05-1951.000.000.000.00-64960.00%
TSLA230616P002100002023-01-30 10:05AM EST2023-06-1646.050.000.000.00-306730.00%
TSLA230721P002100002023-01-30 10:27AM EST2023-07-2151.510.000.000.00-124460.00%
TSLA230915P002100002023-01-27 11:51AM EST2023-09-1551.770.000.000.00-82210.00%
TSLA231215P002100002023-01-30 9:33AM EST2023-12-1554.900.000.000.00-12700.00%
TSLA240119P002100002023-01-30 3:37PM EST2024-01-1959.190.000.000.00-196,2970.00%
TSLA240315P002100002023-01-30 3:37PM EST2024-03-1561.080.000.000.00-5250.00%
TSLA240621P002100002023-01-30 11:49AM EST2024-06-2163.050.000.000.00-23530.00%
TSLA240920P002100002023-01-30 3:41PM EST2024-09-2066.500.000.000.00-1512530.00%
TSLA250117P002100002023-01-30 3:53PM EST2025-01-1769.600.000.000.00-1952,6820.00%
TSLA250620P002100002023-01-30 3:38PM EST2025-06-2072.400.000.000.00-5550.00%