La bourse ferme dans 3 h 18 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
164,76 -1,90 (-1,14 %)
Avant Bourse : 08:12AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203C002700002023-01-30 3:59PM EST2023-02-030.020.000.000.00-2,93314,95350.00%
TSLA230210C002700002023-01-30 3:49PM EST2023-02-100.080.000.000.00-1,4351,51150.00%
TSLA230217C002700002023-01-30 3:57PM EST2023-02-170.170.000.000.00-1,3334,96950.00%
TSLA230224C002700002023-01-30 3:57PM EST2023-02-240.280.000.000.00-21223350.00%
TSLA230303C002700002023-01-30 3:53PM EST2023-03-030.550.000.000.00-809725.00%
TSLA230317C002700002023-01-30 3:52PM EST2023-03-170.840.000.000.00-1873,74125.00%
TSLA230519C002700002023-01-30 3:40PM EST2023-05-193.250.000.000.00-1571,30912.50%
TSLA230616C002700002023-01-30 3:47PM EST2023-06-164.130.000.000.00-5821,17712.50%
TSLA230721C002700002023-01-30 3:57PM EST2023-07-215.450.000.000.00-7027712.50%
TSLA230915C002700002023-01-30 9:35AM EST2023-09-1510.550.000.000.00-36012.50%
TSLA231215C002700002023-01-30 11:07AM EST2023-12-1513.700.000.000.00-31812.50%
TSLA240119C002700002023-01-30 3:48PM EST2024-01-1913.200.000.000.00-1144,41112.50%
TSLA240621C002700002023-01-30 3:48PM EST2024-06-2120.070.000.000.00-41,4596.25%
TSLA240920C002700002023-01-30 2:02PM EST2024-09-2025.000.000.000.00-132656.25%
TSLA250117C002700002023-01-30 2:47PM EST2025-01-1729.350.000.000.00-3882,9536.25%
TSLA250620C002700002023-01-30 3:31PM EST2025-06-2034.250.000.000.00-9134316.25%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230203P002700002023-01-30 10:42AM EST2023-02-0399.050.000.000.00-200.00%
TSLA230210P002700002023-01-27 3:13PM EST2023-02-1091.200.000.000.00-200.00%
TSLA230217P002700002023-01-30 11:18AM EST2023-02-1797.390.000.000.00-2370.00%
TSLA230317P002700002023-01-27 11:48AM EST2023-03-1798.500.000.000.00-1310.00%
TSLA230519P002700002023-01-27 3:11PM EST2023-05-1993.820.000.000.00-2661210.00%
TSLA230616P002700002023-01-10 2:09PM EST2023-06-16151.890.000.000.00-2000.00%
TSLA230721P002700002023-01-27 3:31PM EST2023-07-2195.450.000.000.00-98600.00%
TSLA230915P002700002023-01-30 9:35AM EST2023-09-1599.980.000.000.00-8850.00%
TSLA231215P002700002023-01-30 1:00PM EST2023-12-15104.550.000.000.00-901310.00%
TSLA240119P002700002023-01-30 2:52PM EST2024-01-19107.040.000.000.00-1565,1380.00%
TSLA240621P002700002023-01-30 10:56AM EST2024-06-21110.150.000.000.00-81,7760.00%
TSLA240920P002700002023-01-30 2:38PM EST2024-09-20111.310.000.000.00-821100.00%
TSLA250117P002700002023-01-30 3:47PM EST2025-01-17114.550.000.000.00-1411,2310.00%
TSLA250620P002700002023-01-27 3:59PM EST2025-06-20112.600.000.000.00-125930.00%