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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00280000 | 2023-02-08 3:47PM EST | 2023-02-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,445 | 8,388 | 126.56% |
| TSLA230217C00280000 | 2023-02-08 3:55PM EST | 2023-02-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 4,147 | 5,758 | 91.02% |
| TSLA230224C00280000 | 2023-02-08 3:59PM EST | 2023-02-24 | 0.50 | 0.48 | 0.50 | +0.09 | +21.95% | 1,255 | 993 | 81.54% |
| TSLA230303C00280000 | 2023-02-08 3:59PM EST | 2023-03-03 | 1.28 | 1.26 | 1.33 | +0.28 | +28.00% | 364 | 864 | 82.76% |
| TSLA230310C00280000 | 2023-02-08 3:28PM EST | 2023-03-10 | 1.81 | 1.76 | 1.85 | +0.55 | +43.65% | 170 | 552 | 78.52% |
| TSLA230317C00280000 | 2023-02-08 3:59PM EST | 2023-03-17 | 2.33 | 2.30 | 2.37 | +0.55 | +30.90% | 162 | 2,568 | 75.55% |
| TSLA230324C00280000 | 2023-02-08 3:59PM EST | 2023-03-24 | 2.98 | 2.84 | 3.10 | +0.68 | +29.57% | 76 | 202 | 73.97% |
| TSLA230421C00280000 | 2023-02-08 3:58PM EST | 2023-04-21 | 5.89 | 5.80 | 5.95 | +1.19 | +25.32% | 2,193 | 264 | 71.40% |
| TSLA230519C00280000 | 2023-02-08 3:55PM EST | 2023-05-19 | 8.19 | 8.10 | 8.30 | +1.42 | +20.97% | 62 | 347 | 68.31% |
| TSLA230616C00280000 | 2023-02-08 3:57PM EST | 2023-06-16 | 10.15 | 10.10 | 10.30 | +2.55 | +33.55% | 379 | 3,577 | 65.77% |
| TSLA230721C00280000 | 2023-02-08 3:47PM EST | 2023-07-21 | 13.00 | 12.90 | 13.15 | +2.50 | +23.81% | 104 | 1,212 | 64.60% |
| TSLA230915C00280000 | 2023-02-08 3:00PM EST | 2023-09-15 | 16.55 | 16.60 | 16.95 | +2.05 | +14.14% | 99 | 2,050 | 62.56% |
| TSLA231215C00280000 | 2023-02-08 3:44PM EST | 2023-12-15 | 23.09 | 22.75 | 23.20 | +3.89 | +20.26% | 1,981 | 365 | 61.55% |
| TSLA240119C00280000 | 2023-02-08 3:27PM EST | 2024-01-19 | 24.90 | 24.95 | 25.40 | +3.20 | +14.75% | 27 | 9,294 | 61.28% |
| TSLA240315C00280000 | 2023-02-08 2:28PM EST | 2024-03-15 | 29.20 | 28.45 | 29.20 | +3.84 | +15.14% | 63 | 36 | 61.29% |
| TSLA240621C00280000 | 2023-02-08 3:44PM EST | 2024-06-21 | 34.62 | 34.05 | 34.90 | +4.02 | +13.14% | 14 | 1,182 | 61.04% |
| TSLA240920C00280000 | 2023-02-08 11:58AM EST | 2024-09-20 | 39.05 | 38.60 | 39.75 | +2.80 | +7.72% | 6 | 325 | 60.75% |
| TSLA250117C00280000 | 2023-02-08 3:54PM EST | 2025-01-17 | 45.03 | 44.45 | 45.65 | +5.30 | +13.34% | 15 | 2,261 | 60.67% |
| TSLA250620C00280000 | 2023-02-08 3:42PM EST | 2025-06-20 | 51.40 | 50.95 | 52.20 | +4.05 | +8.55% | 21 | 178 | 60.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00280000 | 2023-02-02 11:08AM EST | 2023-02-10 | 83.75 | 78.45 | 78.95 | 0.00 | - | 2 | 0 | 173.24% |
| TSLA230217P00280000 | 2023-02-08 2:53PM EST | 2023-02-17 | 79.00 | 76.35 | 80.75 | -5.65 | -6.67% | 4 | 15 | 142.41% |
| TSLA230310P00280000 | 2023-02-07 12:32PM EST | 2023-03-10 | 87.50 | 79.35 | 80.30 | 0.00 | - | 2 | 5 | 70.56% |
| TSLA230317P00280000 | 2023-01-27 1:33PM EST | 2023-03-17 | 104.45 | 79.85 | 80.50 | 0.00 | - | 24 | 138 | 67.62% |
| TSLA230421P00280000 | 2023-02-06 3:48PM EST | 2023-04-21 | 88.65 | 82.40 | 83.10 | 0.00 | - | 10 | 206 | 63.44% |
| TSLA230519P00280000 | 2023-02-08 1:07PM EST | 2023-05-19 | 85.00 | 83.50 | 85.15 | -8.33 | -8.93% | 2 | 22 | 59.82% |
| TSLA230616P00280000 | 2023-02-08 12:14PM EST | 2023-06-16 | 87.26 | 84.55 | 86.60 | -2.43 | -2.71% | 30 | 84 | 56.70% |
| TSLA230721P00280000 | 2023-02-08 1:35PM EST | 2023-07-21 | 87.60 | 87.05 | 87.70 | -7.84 | -8.21% | 5 | 141 | 54.76% |
| TSLA230915P00280000 | 2023-02-08 12:39PM EST | 2023-09-15 | 91.50 | 89.05 | 89.90 | -2.65 | -2.81% | 10 | 553 | 51.50% |
| TSLA231215P00280000 | 2023-02-08 3:25PM EST | 2023-12-15 | 93.41 | 92.50 | 93.45 | -4.48 | -4.58% | 11 | 634 | 49.59% |
| TSLA240119P00280000 | 2023-02-07 3:57PM EST | 2024-01-19 | 96.25 | 93.50 | 94.95 | 0.00 | - | 21 | 6,496 | 49.16% |
| TSLA240621P00280000 | 2023-02-08 10:52AM EST | 2024-06-21 | 101.01 | 98.55 | 99.80 | -4.73 | -4.47% | 44 | 1,544 | 46.48% |
| TSLA240920P00280000 | 2023-02-08 2:59PM EST | 2024-09-20 | 101.75 | 100.55 | 102.00 | -4.31 | -4.06% | 9 | 496 | 45.02% |
| TSLA250117P00280000 | 2023-02-08 12:34PM EST | 2025-01-17 | 105.85 | 104.05 | 105.50 | -1.50 | -1.40% | 19 | 3,347 | 44.31% |
| TSLA250620P00280000 | 2023-02-06 1:11PM EST | 2025-06-20 | 111.80 | 106.80 | 108.80 | 0.00 | - | 3 | 187 | 42.90% |
© 2023 Yahoo. Tous droits réservés.
