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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00260000 | 2023-02-08 3:58PM EST | 2023-02-10 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,882 | 9,155 | 131.25% |
| TSLA230217C00260000 | 2023-02-08 3:59PM EST | 2023-02-17 | 0.41 | 0.40 | 0.42 | +0.02 | +5.13% | 5,240 | 5,775 | 88.57% |
| TSLA230224C00260000 | 2023-02-08 3:59PM EST | 2023-02-24 | 1.02 | 1.00 | 1.03 | +0.20 | +24.39% | 10,064 | 1,559 | 79.39% |
| TSLA230303C00260000 | 2023-02-08 3:56PM EST | 2023-03-03 | 2.26 | 2.25 | 2.33 | +0.50 | +28.41% | 369 | 525 | 80.88% |
| TSLA230310C00260000 | 2023-02-08 3:40PM EST | 2023-03-10 | 3.02 | 2.96 | 3.10 | +0.69 | +29.61% | 284 | 237 | 76.73% |
| TSLA230317C00260000 | 2023-02-08 3:58PM EST | 2023-03-17 | 3.81 | 3.75 | 3.85 | +0.84 | +28.28% | 1,470 | 5,795 | 74.11% |
| TSLA230324C00260000 | 2023-02-08 3:31PM EST | 2023-03-24 | 4.69 | 4.45 | 4.80 | +0.85 | +22.14% | 80 | 67 | 72.51% |
| TSLA230421C00260000 | 2023-02-08 3:43PM EST | 2023-04-21 | 8.54 | 8.30 | 8.50 | +2.14 | +33.44% | 387 | 1,684 | 70.88% |
| TSLA230519C00260000 | 2023-02-08 3:16PM EST | 2023-05-19 | 11.00 | 11.10 | 11.30 | +2.15 | +24.29% | 132 | 520 | 68.10% |
| TSLA230616C00260000 | 2023-02-08 3:01PM EST | 2023-06-16 | 13.41 | 13.40 | 13.60 | +1.85 | +16.00% | 282 | 4,841 | 65.67% |
| TSLA230721C00260000 | 2023-02-08 3:17PM EST | 2023-07-21 | 16.34 | 16.55 | 16.85 | +2.99 | +22.40% | 82 | 620 | 64.71% |
| TSLA230915C00260000 | 2023-02-08 12:31PM EST | 2023-09-15 | 20.23 | 20.70 | 21.05 | +1.85 | +10.07% | 39 | 11,774 | 62.91% |
| TSLA231215C00260000 | 2023-02-08 3:27PM EST | 2023-12-15 | 27.26 | 27.25 | 27.70 | +2.56 | +10.36% | 125 | 10,049 | 62.01% |
| TSLA240119C00260000 | 2023-02-08 3:54PM EST | 2024-01-19 | 29.67 | 29.45 | 30.05 | +2.97 | +11.12% | 43 | 7,299 | 61.73% |
| TSLA240315C00260000 | 2023-02-08 2:49PM EST | 2024-03-15 | 33.19 | 33.15 | 34.00 | +3.41 | +11.45% | 43 | 345 | 61.82% |
| TSLA240621C00260000 | 2023-02-08 2:14PM EST | 2024-06-21 | 39.66 | 38.90 | 39.75 | +3.14 | +8.60% | 12 | 2,050 | 61.55% |
| TSLA240920C00260000 | 2023-02-08 2:11PM EST | 2024-09-20 | 44.37 | 43.55 | 44.70 | +3.53 | +8.64% | 49 | 898 | 61.30% |
| TSLA250117C00260000 | 2023-02-08 1:08PM EST | 2025-01-17 | 49.59 | 49.45 | 50.60 | +3.82 | +8.35% | 34 | 5,667 | 61.22% |
| TSLA250620C00260000 | 2023-02-08 3:08PM EST | 2025-06-20 | 55.47 | 55.90 | 57.15 | +3.47 | +6.67% | 88 | 307 | 60.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00260000 | 2023-02-03 3:57PM EST | 2023-02-10 | 61.40 | 58.45 | 58.95 | -8.15 | -11.72% | 29 | 0 | 171.88% |
| TSLA230217P00260000 | 2023-02-08 3:50PM EST | 2023-02-17 | 58.32 | 58.65 | 59.15 | -7.13 | -10.89% | 1 | 117 | 78.32% |
| TSLA230224P00260000 | 2023-02-08 11:13AM EST | 2023-02-24 | 61.95 | 59.05 | 59.65 | -3.55 | -5.42% | 1 | 4 | 72.17% |
| TSLA230317P00260000 | 2023-02-08 2:16PM EST | 2023-03-17 | 60.94 | 61.30 | 61.90 | -7.16 | -10.51% | 11 | 50 | 68.15% |
| TSLA230324P00260000 | 2023-02-03 1:53PM EST | 2023-03-24 | 71.45 | 61.85 | 62.65 | 0.00 | - | 2 | - | 66.47% |
| TSLA230421P00260000 | 2023-02-08 11:39AM EST | 2023-04-21 | 67.00 | 64.90 | 65.60 | -1.54 | -2.25% | 1 | 5 | 64.22% |
| TSLA230519P00260000 | 2023-02-02 2:29PM EST | 2023-05-19 | 73.97 | 66.65 | 67.85 | 0.00 | - | 10 | 107 | 60.58% |
| TSLA230616P00260000 | 2023-02-07 1:09PM EST | 2023-06-16 | 72.85 | 68.10 | 69.35 | 0.00 | - | 6 | 80 | 57.30% |
| TSLA230721P00260000 | 2023-02-03 11:17AM EST | 2023-07-21 | 73.65 | 70.70 | 71.35 | 0.00 | - | 2 | 69 | 55.74% |
| TSLA230915P00260000 | 2023-02-08 1:41PM EST | 2023-09-15 | 74.07 | 73.15 | 73.95 | -4.38 | -5.58% | 4 | 1,418 | 52.61% |
| TSLA231215P00260000 | 2023-02-08 1:12PM EST | 2023-12-15 | 78.06 | 77.25 | 77.95 | -3.91 | -4.77% | 598 | 450 | 50.10% |
| TSLA240119P00260000 | 2023-02-08 3:19PM EST | 2024-01-19 | 79.80 | 78.55 | 79.30 | -2.00 | -2.44% | 19 | 3,162 | 49.77% |
| TSLA240315P00260000 | 2023-02-08 3:49PM EST | 2024-03-15 | 81.15 | 80.60 | 81.65 | -4.29 | -5.02% | 75 | 34 | 49.06% |
| TSLA240621P00260000 | 2023-02-07 2:43PM EST | 2024-06-21 | 86.89 | 83.85 | 84.90 | 0.00 | - | 2 | 953 | 47.52% |
| TSLA240920P00260000 | 2023-02-06 11:16AM EST | 2024-09-20 | 90.13 | 86.00 | 87.70 | 0.00 | - | 6 | 100 | 46.49% |
| TSLA250117P00260000 | 2023-02-08 1:55PM EST | 2025-01-17 | 90.56 | 89.65 | 90.95 | -1.64 | -1.78% | 2 | 1,777 | 45.34% |
| TSLA250620P00260000 | 2023-02-08 2:43PM EST | 2025-06-20 | 94.05 | 92.65 | 94.45 | -2.05 | -2.13% | 38 | 279 | 43.94% |
© 2023 Yahoo. Tous droits réservés.
