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
164,90 -1,76 (-1,06 %)
Avant Bourse : 08:02AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217C003000002023-01-30 3:59PM EST2023-02-170.100.000.000.00-2,3146,98150.00%
TSLA230317C003000002023-01-30 3:59PM EST2023-03-170.490.000.000.00-10,11669,28125.00%
TSLA230421C003000002023-01-30 3:58PM EST2023-04-211.270.000.000.00-1,8917,24925.00%
TSLA230519C003000002023-01-30 3:57PM EST2023-05-191.970.000.000.00-14820925.00%
TSLA230616C003000002023-01-30 3:59PM EST2023-06-162.570.000.000.00-68814,82325.00%
TSLA230721C003000002023-01-30 3:57PM EST2023-07-213.600.000.000.00-2731,03912.50%
TSLA230915C003000002023-01-30 3:54PM EST2023-09-155.400.000.000.00-3187,52212.50%
TSLA231215C003000002023-01-30 2:54PM EST2023-12-159.200.000.000.00-25428712.50%
TSLA240119C003000002023-01-30 3:59PM EST2024-01-199.700.000.000.00-2,49224,37012.50%
TSLA240315C003000002023-01-30 3:56PM EST2024-03-1512.000.000.000.00-1554,77512.50%
TSLA240621C003000002023-01-30 3:44PM EST2024-06-2116.060.000.000.00-1959,31112.50%
TSLA240920C003000002023-01-30 3:01PM EST2024-09-2020.190.000.000.00-161,1016.25%
TSLA250117C003000002023-01-30 3:58PM EST2025-01-1723.330.000.000.00-1,01431,9476.25%
TSLA250620C003000002023-01-30 3:59PM EST2025-06-2029.250.000.000.00-1,0441,1096.25%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217P003000002023-01-26 3:20PM EST2023-02-17142.050.000.000.00-13110.00%
TSLA230317P003000002023-01-30 12:59PM EST2023-03-17127.880.000.000.00-1051470.00%
TSLA230421P003000002023-01-30 3:49PM EST2023-04-21132.650.000.000.00-23310.00%
TSLA230519P003000002023-01-30 3:49PM EST2023-05-19132.850.000.000.00-75300.00%
TSLA230616P003000002023-01-30 10:05AM EST2023-06-16124.430.000.000.00-4730.00%
TSLA230721P003000002023-01-30 1:45PM EST2023-07-21131.500.000.000.00-140.00%
TSLA230915P003000002023-01-30 2:35PM EST2023-09-15132.000.000.000.00-59440.00%
TSLA231215P003000002023-01-30 9:45AM EST2023-12-15128.360.000.000.00-88460.00%
TSLA240119P003000002023-01-30 9:48AM EST2024-01-19127.700.000.000.00-16,3400.00%
TSLA240315P003000002023-01-30 10:26AM EST2024-03-15132.500.000.000.00-1780.00%
TSLA240621P003000002023-01-30 1:51PM EST2024-06-21136.500.000.000.00-449730.00%
TSLA240920P003000002023-01-30 1:05PM EST2024-09-20136.570.000.000.00-1145590.00%
TSLA250117P003000002023-01-30 3:57PM EST2025-01-17140.800.000.000.00-3,3703,0920.00%
TSLA250620P003000002023-01-30 3:41PM EST2025-06-20142.250.000.000.00-85610.00%