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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00320000 | 2023-02-08 3:50PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,522 | 156.25% |
| TSLA230217C00320000 | 2023-02-08 3:57PM EST | 2023-02-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,242 | 8,483 | 104.69% |
| TSLA230224C00320000 | 2023-02-08 3:42PM EST | 2023-02-24 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 298 | 808 | 90.43% |
| TSLA230303C00320000 | 2023-02-08 3:58PM EST | 2023-03-03 | 0.46 | 0.45 | 0.50 | +0.08 | +21.05% | 154 | 318 | 89.75% |
| TSLA230310C00320000 | 2023-02-08 3:53PM EST | 2023-03-10 | 0.73 | 0.71 | 0.77 | +0.14 | +23.73% | 28 | 271 | 84.91% |
| TSLA230317C00320000 | 2023-02-08 3:58PM EST | 2023-03-17 | 0.99 | 0.98 | 1.01 | +0.22 | +28.57% | 328 | 14,773 | 80.86% |
| TSLA230519C00320000 | 2023-02-08 3:58PM EST | 2023-05-19 | 4.71 | 4.60 | 4.80 | +1.41 | +42.73% | 77 | 530 | 70.47% |
| TSLA230616C00320000 | 2023-02-08 3:42PM EST | 2023-06-16 | 6.17 | 6.00 | 6.20 | +1.37 | +28.54% | 159 | 2,329 | 67.25% |
| TSLA230721C00320000 | 2023-02-08 2:19PM EST | 2023-07-21 | 8.35 | 8.15 | 8.40 | +2.29 | +37.79% | 6 | 450 | 65.67% |
| TSLA230915C00320000 | 2023-02-08 3:29PM EST | 2023-09-15 | 11.06 | 11.05 | 11.40 | +1.61 | +17.04% | 52 | 1,757 | 63.04% |
| TSLA231215C00320000 | 2023-02-08 3:26PM EST | 2023-12-15 | 16.35 | 16.25 | 16.70 | +2.99 | +22.38% | 26 | 545 | 61.58% |
| TSLA240119C00320000 | 2023-02-08 3:40PM EST | 2024-01-19 | 18.30 | 18.10 | 18.65 | +3.80 | +26.21% | 283 | 5,919 | 61.14% |
| TSLA240621C00320000 | 2023-02-08 3:06PM EST | 2024-06-21 | 26.35 | 26.50 | 27.20 | +2.35 | +9.79% | 4 | 690 | 60.59% |
| TSLA240920C00320000 | 2023-02-08 10:39AM EST | 2024-09-20 | 31.34 | 30.70 | 31.85 | +3.74 | +13.55% | 1 | 108 | 60.21% |
| TSLA250117C00320000 | 2023-02-08 3:46PM EST | 2025-01-17 | 36.79 | 36.30 | 37.50 | +4.48 | +13.87% | 58 | 1,696 | 60.03% |
| TSLA250620C00320000 | 2023-02-08 2:35PM EST | 2025-06-20 | 43.82 | 42.60 | 43.90 | +4.02 | +10.10% | 107 | 845 | 59.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00320000 | 2023-02-03 2:53PM EST | 2023-02-10 | 129.50 | 118.45 | 118.95 | 0.00 | - | 2 | 0 | 229.88% |
| TSLA230217P00320000 | 2023-02-08 3:50PM EST | 2023-02-17 | 118.57 | 116.50 | 120.65 | -6.23 | -4.99% | 2 | 2 | 180.18% |
| TSLA230303P00320000 | 2023-02-08 3:33PM EST | 2023-03-03 | 118.85 | 118.40 | 119.15 | -4.85 | -3.92% | 1 | 6 | 69.73% |
| TSLA230317P00320000 | 2023-02-03 9:40AM EST | 2023-03-17 | 127.83 | 118.60 | 119.40 | 0.00 | - | 100 | 202 | 66.41% |
| TSLA230519P00320000 | 2023-01-31 9:40AM EST | 2023-05-19 | 154.25 | 120.15 | 121.90 | 0.00 | - | 2 | 1,169 | 59.01% |
| TSLA230616P00320000 | 2023-01-27 1:20PM EST | 2023-06-16 | 143.65 | 120.60 | 122.75 | 0.00 | - | 2 | 3 | 55.35% |
| TSLA230721P00320000 | 2023-02-07 10:54AM EST | 2023-07-21 | 130.40 | 122.35 | 123.30 | 0.00 | - | 2 | 0 | 53.38% |
| TSLA230915P00320000 | 2023-02-03 12:15PM EST | 2023-09-15 | 128.50 | 123.55 | 124.75 | 0.00 | - | 6 | 168 | 51.39% |
| TSLA231215P00320000 | 2023-02-08 11:13AM EST | 2023-12-15 | 129.10 | 125.85 | 127.30 | -3.90 | -2.93% | 40 | 500 | 48.33% |
| TSLA240119P00320000 | 2023-02-08 12:39PM EST | 2024-01-19 | 129.41 | 126.60 | 128.30 | -0.74 | -0.57% | 3 | 314 | 47.58% |
| TSLA240621P00320000 | 2023-02-03 2:17PM EST | 2024-06-21 | 137.85 | 130.70 | 132.20 | 0.00 | - | 27 | 691 | 44.87% |
| TSLA240920P00320000 | 2023-02-07 11:05AM EST | 2024-09-20 | 138.49 | 132.25 | 134.30 | 0.00 | - | 30 | 205 | 43.72% |
| TSLA250117P00320000 | 2023-02-08 3:53PM EST | 2025-01-17 | 135.97 | 134.85 | 136.95 | -4.07 | -2.91% | 13 | 792 | 42.60% |
| TSLA250620P00320000 | 2023-02-08 11:52AM EST | 2025-06-20 | 140.00 | 137.50 | 139.70 | -2.65 | -1.86% | 6 | 284 | 41.09% |
© 2023 Yahoo. Tous droits réservés.
