TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:105.00
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00105000 | 2023-06-02 11:05AM EDT | 2023-06-09 | 110.61 | 108.55 | 109.60 | +13.00 | +13.32% | 10 | 25 | 227.73% |
| TSLA230616C00105000 | 2023-06-02 11:08AM EDT | 2023-06-16 | 110.00 | 108.65 | 109.75 | +5.17 | +4.93% | 2 | 425 | 170.90% |
| TSLA230630C00105000 | 2023-06-01 3:08PM EDT | 2023-06-30 | 105.01 | 108.45 | 110.35 | 0.00 | - | 4 | 5 | 129.98% |
| TSLA230721C00105000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 110.60 | 108.90 | 110.80 | +9.97 | +9.91% | 11 | 344 | 110.11% |
| TSLA230818C00105000 | 2023-06-02 2:27PM EDT | 2023-08-18 | 111.98 | 109.70 | 111.50 | +46.78 | +71.75% | 2 | 33 | 98.90% |
| TSLA230915C00105000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 112.00 | 110.25 | 112.30 | +23.05 | +25.91% | 2 | 89 | 91.41% |
| TSLA231020C00105000 | 2023-05-31 3:58PM EDT | 2023-10-20 | 102.65 | 111.15 | 113.55 | 0.00 | - | 1 | 20 | 86.98% |
| TSLA231117C00105000 | 2023-05-24 10:17AM EDT | 2023-11-17 | 80.44 | 111.80 | 114.55 | 0.00 | - | 1 | 46 | 84.19% |
| TSLA231215C00105000 | 2023-06-01 3:32PM EDT | 2023-12-15 | 108.00 | 112.45 | 115.50 | 0.00 | - | 2 | 314 | 81.93% |
| TSLA240119C00105000 | 2023-06-02 10:54AM EDT | 2024-01-19 | 116.50 | 113.35 | 116.70 | +9.00 | +8.37% | 5 | 1,248 | 79.96% |
| TSLA240315C00105000 | 2023-05-30 12:18PM EDT | 2024-03-15 | 103.83 | 115.05 | 118.60 | 0.00 | - | 19 | 826 | 78.09% |
| TSLA240621C00105000 | 2023-06-02 12:44PM EDT | 2024-06-21 | 122.50 | 117.35 | 121.50 | +18.95 | +18.30% | 3 | 812 | 74.70% |
| TSLA240920C00105000 | 2023-06-02 2:02PM EDT | 2024-09-20 | 124.35 | 121.65 | 123.40 | +18.00 | +16.93% | 6 | 189 | 74.44% |
| TSLA250117C00105000 | 2023-06-02 9:36AM EDT | 2025-01-17 | 123.80 | 124.45 | 126.90 | +13.60 | +12.34% | 1 | 353 | 72.85% |
| TSLA250620C00105000 | 2023-06-02 3:24PM EDT | 2025-06-20 | 130.04 | 127.65 | 131.20 | +20.86 | +19.11% | 4 | 219 | 71.36% |
| TSLA251219C00105000 | 2023-05-18 11:04AM EDT | 2025-12-19 | 96.69 | 131.90 | 134.85 | 0.00 | - | 2 | 65 | 69.96% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00105000 | 2023-06-02 3:52PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45,175 | 571 | 168.75% |
| TSLA230616P00105000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 249 | 8,432 | 132.81% |
| TSLA230623P00105000 | 2023-06-02 2:29PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 641 | 110.94% |
| TSLA230630P00105000 | 2023-06-02 11:21AM EDT | 2023-06-30 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 20 | 175 | 100.78% |
| TSLA230707P00105000 | 2023-06-01 3:06PM EDT | 2023-07-07 | 0.15 | 0.03 | 0.16 | +0.15 | - | - | 7 | 94.53% |
| TSLA230721P00105000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 99 | 4,340 | 88.48% |
| TSLA230818P00105000 | 2023-06-02 2:14PM EDT | 2023-08-18 | 0.43 | 0.40 | 0.46 | -0.08 | -15.69% | 57 | 690 | 77.54% |
| TSLA230915P00105000 | 2023-06-02 3:20PM EDT | 2023-09-15 | 0.71 | 0.71 | 0.76 | -0.13 | -15.48% | 18 | 2,609 | 72.44% |
| TSLA231020P00105000 | 2023-06-02 1:22PM EDT | 2023-10-20 | 1.27 | 1.22 | 1.30 | -0.21 | -14.19% | 8 | 3,664 | 69.36% |
| TSLA231117P00105000 | 2023-06-02 3:57PM EDT | 2023-11-17 | 1.77 | 1.67 | 1.87 | -0.43 | -19.55% | 72 | 1,973 | 67.94% |
| TSLA231215P00105000 | 2023-06-02 1:44PM EDT | 2023-12-15 | 2.20 | 2.13 | 2.28 | -0.37 | -14.40% | 6 | 2,797 | 66.09% |
| TSLA240119P00105000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 2.81 | 2.75 | 2.84 | -0.36 | -11.36% | 24 | 2,492 | 64.43% |
| TSLA240315P00105000 | 2023-06-02 1:23PM EDT | 2024-03-15 | 3.76 | 3.65 | 3.90 | -0.44 | -10.48% | 27 | 1,160 | 62.48% |
| TSLA240621P00105000 | 2023-06-02 2:10PM EDT | 2024-06-21 | 5.52 | 5.30 | 5.60 | -0.38 | -6.44% | 10 | 1,118 | 59.92% |
| TSLA240920P00105000 | 2023-05-30 12:17PM EDT | 2024-09-20 | 8.20 | 6.70 | 7.10 | 0.00 | - | 2 | 762 | 58.04% |
| TSLA250117P00105000 | 2023-06-02 2:38PM EDT | 2025-01-17 | 8.70 | 8.40 | 9.00 | -0.61 | -6.55% | 155 | 1,743 | 56.18% |
| TSLA250620P00105000 | 2023-06-02 2:57PM EDT | 2025-06-20 | 10.97 | 10.30 | 11.80 | -0.78 | -6.64% | 1 | 493 | 54.69% |
| TSLA251219P00105000 | 2023-06-02 11:00AM EDT | 2025-12-19 | 12.75 | 12.80 | 13.80 | -1.55 | -10.84% | 5 | 47 | 52.81% |
© 2023 Yahoo. Tous droits réservés.