Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:115.00
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00115000 | 2023-02-08 2:39PM EST | 2023-02-10 | 87.75 | 86.15 | 86.60 | +11.13 | +14.53% | 5 | 274 | 310.94% |
| TSLA230217C00115000 | 2023-02-08 3:50PM EST | 2023-02-17 | 86.69 | 86.20 | 86.70 | +5.06 | +6.20% | 11 | 15,414 | 158.59% |
| TSLA230224C00115000 | 2023-02-08 3:50PM EST | 2023-02-24 | 86.79 | 86.30 | 86.85 | +6.49 | +8.08% | 3 | 380 | 129.00% |
| TSLA230303C00115000 | 2023-02-02 3:03PM EST | 2023-03-03 | 70.42 | 86.55 | 87.20 | 0.00 | - | 3 | 168 | 120.90% |
| TSLA230310C00115000 | 2023-02-06 2:48PM EST | 2023-03-10 | 80.85 | 86.40 | 87.75 | 0.00 | - | 4 | 4 | 111.72% |
| TSLA230317C00115000 | 2023-02-08 2:13PM EST | 2023-03-17 | 87.70 | 87.05 | 87.65 | +4.68 | +5.64% | 47 | 3,395 | 106.67% |
| TSLA230324C00115000 | 2023-02-03 9:40AM EST | 2023-03-24 | 79.32 | 87.20 | 88.05 | 0.00 | - | 1 | 1 | 102.64% |
| TSLA230421C00115000 | 2023-02-08 2:05PM EST | 2023-04-21 | 89.37 | 88.60 | 89.25 | +4.37 | +5.14% | 3 | 1,441 | 94.21% |
| TSLA230519C00115000 | 2023-02-07 3:22PM EST | 2023-05-19 | 83.60 | 89.50 | 90.95 | 0.00 | - | 37 | 1,353 | 89.28% |
| TSLA230616C00115000 | 2023-02-08 3:11PM EST | 2023-06-16 | 90.20 | 90.65 | 92.15 | +4.20 | +4.88% | 5 | 588 | 85.44% |
| TSLA230721C00115000 | 2023-02-08 12:51PM EST | 2023-07-21 | 91.70 | 92.80 | 93.50 | +6.25 | +7.31% | 1 | 466 | 83.49% |
| TSLA230915C00115000 | 2023-02-06 3:58PM EST | 2023-09-15 | 89.65 | 95.15 | 95.90 | 0.00 | - | 1 | 180 | 80.31% |
| TSLA231215C00115000 | 2023-02-08 2:57PM EST | 2023-12-15 | 99.40 | 99.00 | 99.90 | +4.25 | +4.47% | 14 | 1,721 | 78.03% |
| TSLA240119C00115000 | 2023-02-08 2:15PM EST | 2024-01-19 | 101.50 | 100.25 | 101.25 | +10.67 | +11.75% | 7 | 4,701 | 77.12% |
| TSLA240315C00115000 | 2023-02-08 12:24PM EST | 2024-03-15 | 101.50 | 102.30 | 103.65 | +5.10 | +5.29% | 18 | 2,033 | 76.42% |
| TSLA240621C00115000 | 2023-02-08 1:53PM EST | 2024-06-21 | 106.20 | 105.60 | 107.05 | +5.20 | +5.15% | 1 | 413 | 74.95% |
| TSLA240920C00115000 | 2023-02-08 2:21PM EST | 2024-09-20 | 109.92 | 108.20 | 110.00 | +6.03 | +5.80% | 1 | 558 | 73.75% |
| TSLA250117C00115000 | 2023-02-08 9:55AM EST | 2025-01-17 | 111.72 | 111.75 | 113.60 | +3.07 | +2.83% | 20 | 3,623 | 72.89% |
| TSLA250620C00115000 | 2023-02-08 2:29PM EST | 2025-06-20 | 116.87 | 115.25 | 116.90 | +5.87 | +5.29% | 4 | 434 | 70.88% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00115000 | 2023-02-08 11:26AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 2,698 | 237.50% |
| TSLA230217P00115000 | 2023-02-08 3:58PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 197 | 23,905 | 121.88% |
| TSLA230224P00115000 | 2023-02-08 2:33PM EST | 2023-02-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 39 | 1,105 | 105.47% |
| TSLA230303P00115000 | 2023-02-08 3:23PM EST | 2023-03-03 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 26 | 836 | 102.25% |
| TSLA230310P00115000 | 2023-02-08 1:52PM EST | 2023-03-10 | 0.33 | 0.31 | 0.36 | -0.09 | -21.43% | 14 | 272 | 96.58% |
| TSLA230317P00115000 | 2023-02-08 3:58PM EST | 2023-03-17 | 0.50 | 0.50 | 0.51 | -0.05 | -9.09% | 358 | 8,815 | 92.97% |
| TSLA230324P00115000 | 2023-02-08 3:44PM EST | 2023-03-24 | 0.75 | 0.59 | 0.74 | -0.14 | -15.73% | 9 | 15 | 89.45% |
| TSLA230421P00115000 | 2023-02-08 3:39PM EST | 2023-04-21 | 1.55 | 1.50 | 1.56 | -0.05 | -3.13% | 72 | 3,406 | 82.69% |
| TSLA230519P00115000 | 2023-02-08 3:18PM EST | 2023-05-19 | 2.46 | 2.36 | 2.43 | -0.05 | -1.99% | 57 | 1,897 | 78.04% |
| TSLA230616P00115000 | 2023-02-08 3:38PM EST | 2023-06-16 | 3.15 | 3.10 | 3.20 | -0.17 | -5.12% | 357 | 2,909 | 74.12% |
| TSLA230721P00115000 | 2023-02-08 3:23PM EST | 2023-07-21 | 4.30 | 4.20 | 4.35 | -0.15 | -3.37% | 5 | 1,007 | 71.68% |
| TSLA230915P00115000 | 2023-02-08 2:48PM EST | 2023-09-15 | 5.75 | 5.70 | 5.85 | -0.20 | -3.36% | 36 | 2,991 | 67.97% |
| TSLA231215P00115000 | 2023-02-08 1:32PM EST | 2023-12-15 | 8.35 | 8.15 | 8.40 | -0.20 | -2.34% | 295 | 1,056 | 64.78% |
| TSLA240119P00115000 | 2023-02-08 2:48PM EST | 2024-01-19 | 8.95 | 8.80 | 9.10 | -0.38 | -4.07% | 16 | 5,576 | 63.24% |
| TSLA240315P00115000 | 2023-02-08 10:30AM EST | 2024-03-15 | 10.50 | 10.15 | 10.50 | -0.45 | -4.11% | 51 | 183 | 62.02% |
| TSLA240621P00115000 | 2023-02-03 1:56PM EST | 2024-06-21 | 13.12 | 12.15 | 12.50 | 0.00 | - | 29 | 251 | 59.81% |
| TSLA240920P00115000 | 2023-02-08 1:55PM EST | 2024-09-20 | 13.85 | 13.70 | 14.35 | -1.18 | -7.85% | 2 | 592 | 58.19% |
| TSLA250117P00115000 | 2023-02-08 2:05PM EST | 2025-01-17 | 16.15 | 15.90 | 16.50 | -0.52 | -3.12% | 104 | 3,541 | 56.71% |
| TSLA250620P00115000 | 2023-02-07 1:50PM EST | 2025-06-20 | 19.25 | 17.80 | 18.45 | 0.00 | - | 56 | 278 | 54.24% |
© 2023 Yahoo. Tous droits réservés.
