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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210C00330000 | 2023-02-08 10:24AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,239 | 200.00% |
| TSLA230217C00330000 | 2023-02-08 3:44PM EST | 2023-02-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,098 | 1,132 | 112.50% |
| TSLA230224C00330000 | 2023-02-08 1:14PM EST | 2023-02-24 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 301 | 452 | 95.31% |
| TSLA230303C00330000 | 2023-02-08 3:34PM EST | 2023-03-03 | 0.39 | 0.35 | 0.40 | +0.14 | +56.00% | 155 | 123 | 93.26% |
| TSLA230310C00330000 | 2023-02-08 1:22PM EST | 2023-03-10 | 0.66 | 0.58 | 0.62 | +0.29 | +78.38% | 33 | 51 | 87.74% |
| TSLA230317C00330000 | 2023-02-08 3:04PM EST | 2023-03-17 | 0.84 | 0.81 | 0.84 | +0.24 | +40.00% | 244 | 3,321 | 83.33% |
| TSLA230519C00330000 | 2023-02-08 3:15PM EST | 2023-05-19 | 4.07 | 4.05 | 4.20 | +1.27 | +45.36% | 74 | 288 | 71.39% |
| TSLA230616C00330000 | 2023-02-08 2:34PM EST | 2023-06-16 | 5.60 | 5.30 | 5.50 | +1.15 | +25.84% | 13 | 1,088 | 67.91% |
| TSLA230721C00330000 | 2023-02-08 1:37PM EST | 2023-07-21 | 7.37 | 7.30 | 7.55 | +2.02 | +37.76% | 4 | 436 | 66.16% |
| TSLA231215C00330000 | 2023-02-08 1:54PM EST | 2023-12-15 | 15.25 | 15.00 | 15.45 | +2.20 | +16.86% | 188 | 294 | 61.76% |
| TSLA240119C00330000 | 2023-02-08 3:36PM EST | 2024-01-19 | 16.92 | 16.80 | 17.30 | +1.92 | +12.80% | 136 | 7,292 | 61.27% |
| TSLA240621C00330000 | 2023-02-08 2:14PM EST | 2024-06-21 | 25.50 | 24.95 | 25.70 | +3.10 | +13.84% | 3 | 2,697 | 60.64% |
| TSLA240920C00330000 | 2023-02-07 10:11AM EST | 2024-09-20 | 25.70 | 29.10 | 30.20 | 0.00 | - | 5 | 81 | 60.20% |
| TSLA250117C00330000 | 2023-02-08 3:11PM EST | 2025-01-17 | 35.02 | 34.60 | 35.80 | +2.61 | +8.05% | 18 | 2,396 | 59.99% |
| TSLA250620C00330000 | 2023-02-08 3:42PM EST | 2025-06-20 | 41.39 | 40.85 | 42.10 | +2.77 | +7.17% | 86 | 105 | 59.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230210P00330000 | 2023-02-03 2:59PM EST | 2023-02-10 | 140.00 | 128.45 | 128.95 | 0.00 | - | 4 | 0 | 297.07% |
| TSLA230217P00330000 | 2023-02-08 3:50PM EST | 2023-02-17 | 128.59 | 126.50 | 130.65 | -88.74 | -40.83% | 1 | 0 | 199.12% |
| TSLA230317P00330000 | 2023-02-02 1:27PM EST | 2023-03-17 | 136.54 | 128.30 | 129.50 | 0.00 | - | 5 | 6 | 67.09% |
| TSLA230519P00330000 | 2023-01-30 10:14AM EST | 2023-05-19 | 154.55 | 129.65 | 131.35 | 0.00 | - | - | 26 | 58.79% |
| TSLA230616P00330000 | 2023-02-02 2:30PM EST | 2023-06-16 | 140.85 | 130.00 | 132.30 | 0.00 | - | 21 | 48 | 55.58% |
| TSLA230721P00330000 | 2023-02-03 9:44AM EST | 2023-07-21 | 138.00 | 131.60 | 132.55 | 0.00 | - | 3 | 26 | 53.15% |
| TSLA231215P00330000 | 2023-02-06 11:23AM EST | 2023-12-15 | 140.06 | 134.75 | 136.20 | 0.00 | - | 6 | 213 | 48.16% |
| TSLA240119P00330000 | 2023-02-03 12:31PM EST | 2024-01-19 | 140.55 | 135.35 | 137.05 | 0.00 | - | 8 | 11 | 47.25% |
| TSLA240621P00330000 | 2023-02-07 11:00AM EST | 2024-06-21 | 145.74 | 139.15 | 140.65 | 0.00 | - | 6 | 123 | 44.45% |
| TSLA240920P00330000 | 2023-02-07 12:50PM EST | 2024-09-20 | 145.30 | 140.45 | 142.75 | 0.00 | - | 134 | 117 | 43.43% |
| TSLA250117P00330000 | 2023-02-08 3:56PM EST | 2025-01-17 | 144.09 | 143.00 | 145.15 | -4.01 | -2.71% | 24 | 938 | 42.17% |
| TSLA250620P00330000 | 2023-02-06 3:54PM EST | 2025-06-20 | 150.00 | 145.30 | 147.85 | 0.00 | - | 2 | 186 | 40.73% |
© 2023 Yahoo. Tous droits réservés.
