La bourse ferme dans 3 h 10 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
164,84 -1,82 (-1,09 %)
Avant Bourse : 08:20AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:225.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002250002023-01-30 3:59PM EST2023-02-030.090.000.000.00-19,1678,69250.00%
TSLA230210C002250002023-01-30 3:59PM EST2023-02-100.350.000.000.00-1,7791,56725.00%
TSLA230217C002250002023-01-30 3:59PM EST2023-02-170.710.000.000.00-2,4937,26425.00%
TSLA230224C002250002023-01-30 3:59PM EST2023-02-240.990.000.000.00-3,1622,51625.00%
TSLA230303C002250002023-01-30 3:59PM EST2023-03-031.800.000.000.00-36040225.00%
TSLA230310C002250002023-01-30 3:06PM EST2023-03-102.670.000.000.00-29125225.00%
TSLA230317C002250002023-01-30 3:59PM EST2023-03-172.590.000.000.00-1,0645,36112.50%
TSLA230421C002250002023-01-30 3:59PM EST2023-04-215.400.000.000.00-6495,84812.50%
TSLA230519C002250002023-01-30 3:29PM EST2023-05-197.550.000.000.00-25121112.50%
TSLA230616C002250002023-01-30 3:59PM EST2023-06-168.650.000.000.00-3161,28212.50%
TSLA230721C002250002023-01-30 3:52PM EST2023-07-2111.140.000.000.00-2222,50512.50%
TSLA230915C002250002023-01-30 3:54PM EST2023-09-1514.320.000.000.00-511,6416.25%
TSLA231215C002250002023-01-30 3:55PM EST2023-12-1519.300.000.000.00-3509926.25%
TSLA240315C002250002023-01-30 3:42PM EST2024-03-1524.310.000.000.00-471,3226.25%
TSLA250620C002250002023-01-30 3:56PM EST2025-06-2043.100.000.000.00-2352633.13%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002250002023-01-30 3:31PM EST2023-02-0356.650.000.000.00-1372090.00%
TSLA230210P002250002023-01-30 3:59PM EST2023-02-1058.500.000.000.00-7120.00%
TSLA230217P002250002023-01-27 2:59PM EST2023-02-1748.400.000.000.00-60780.00%
TSLA230224P002250002023-01-27 3:06PM EST2023-02-2448.650.000.000.00-550.00%
TSLA230310P002250002023-01-30 3:15PM EST2023-03-1058.130.000.000.00-42430.00%
TSLA230317P002250002023-01-30 2:50PM EST2023-03-1757.950.000.000.00-645650.00%
TSLA230421P002250002023-01-30 3:41PM EST2023-04-2161.300.000.000.00-182,1090.00%
TSLA230519P002250002023-01-30 10:20AM EST2023-05-1958.150.000.000.00-24510.00%
TSLA230616P002250002023-01-30 11:30AM EST2023-06-1660.350.000.000.00-21,1920.00%
TSLA230721P002250002023-01-26 3:18PM EST2023-07-2170.300.000.000.00-307860.00%
TSLA230915P002250002023-01-30 9:36AM EST2023-09-1564.100.000.000.00-113,3250.00%
TSLA231215P002250002023-01-30 3:58PM EST2023-12-1570.500.000.000.00-602460.00%
TSLA240315P002250002023-01-30 10:49AM EST2024-03-1572.100.000.000.00-92,4150.00%
TSLA250620P002250002023-01-30 3:37PM EST2025-06-2082.700.000.000.00-4200.00%