La bourse ferme dans 2 h 5 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
164,88 -1,78 (-1,07 %)
Avant Bourse : 09:25AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:230.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002300002023-01-30 3:59PM EST2023-02-030.060.000.000.00-11,1386,52650.00%
TSLA230210C002300002023-01-30 3:59PM EST2023-02-100.270.000.000.00-1,9642,26150.00%
TSLA230217C002300002023-01-30 3:59PM EST2023-02-170.580.000.000.00-1,8865,49325.00%
TSLA230224C002300002023-01-30 3:58PM EST2023-02-240.850.000.000.00-50146325.00%
TSLA230303C002300002023-01-30 3:58PM EST2023-03-031.530.000.000.00-28443325.00%
TSLA230310C002300002023-01-30 3:58PM EST2023-03-101.850.000.000.00-334525.00%
TSLA230317C002300002023-01-30 3:58PM EST2023-03-172.210.000.000.00-4,6316,00825.00%
TSLA230421C002300002023-01-30 3:45PM EST2023-04-215.050.000.000.00-19631512.50%
TSLA230519C002300002023-01-30 2:22PM EST2023-05-197.200.000.000.00-10321212.50%
TSLA230616C002300002023-01-30 3:59PM EST2023-06-167.930.000.000.00-4,9527,52512.50%
TSLA230721C002300002023-01-30 3:44PM EST2023-07-2110.440.000.000.00-48151612.50%
TSLA230915C002300002023-01-30 2:08PM EST2023-09-1514.600.000.000.00-871876.25%
TSLA231215C002300002023-01-30 3:55PM EST2023-12-1518.200.000.000.00-4511,3026.25%
TSLA240119C002300002023-01-30 3:59PM EST2024-01-1919.820.000.000.00-2,53813,1626.25%
TSLA240315C002300002023-01-30 2:32PM EST2024-03-1524.470.000.000.00-1461486.25%
TSLA240621C002300002023-01-30 3:58PM EST2024-06-2127.510.000.000.00-4792676.25%
TSLA240920C002300002023-01-30 3:36PM EST2024-09-2032.210.000.000.00-1313346.25%
TSLA250117C002300002023-01-30 3:33PM EST2025-01-1737.400.000.000.00-6384,1166.25%
TSLA250620C002300002023-01-30 3:58PM EST2025-06-2042.000.000.000.00-1362013.13%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002300002023-01-30 3:37PM EST2023-02-0361.700.000.000.00-931320.00%
TSLA230210P002300002023-01-30 2:21PM EST2023-02-1061.250.000.000.00-1050.00%
TSLA230217P002300002023-01-30 2:22PM EST2023-02-1760.950.000.000.00-1503140.00%
TSLA230224P002300002023-01-30 12:31PM EST2023-02-2458.170.000.000.00-170.00%
TSLA230303P002300002023-01-30 3:22PM EST2023-03-0363.010.000.000.00-16170.00%
TSLA230317P002300002023-01-30 11:08AM EST2023-03-1762.410.000.000.00-156110.00%
TSLA230421P002300002023-01-30 10:32AM EST2023-04-2162.400.000.000.00-72740.00%
TSLA230519P002300002023-01-30 12:04PM EST2023-05-1963.650.000.000.00-1310.00%
TSLA230616P002300002023-01-30 3:39PM EST2023-06-1667.350.000.000.00-712,7950.00%
TSLA230721P002300002023-01-26 9:55AM EST2023-07-2176.600.000.000.00-26640.00%
TSLA230915P002300002023-01-27 11:57AM EST2023-09-1567.100.000.000.00-141050.00%
TSLA231215P002300002023-01-30 1:30PM EST2023-12-1572.000.000.000.00-25910.00%
TSLA240119P002300002023-01-30 3:14PM EST2024-01-1973.570.000.000.00-7718,6850.00%
TSLA240315P002300002023-01-30 1:33PM EST2024-03-1574.970.000.000.00-670.00%
TSLA240920P002300002023-01-30 3:41PM EST2024-09-2081.050.000.000.00-671440.00%
TSLA250117P002300002023-01-30 3:54PM EST2025-01-1783.570.000.000.00-193,2760.00%
TSLA250620P002300002023-01-30 11:54AM EST2025-06-2085.030.000.000.00-2450.00%