La bourse ferme dans 3 h 31 min
CAC 40
7 050,10 -31,91 (-0,45 %) Euro Stoxx 50
4 140,21 -18,42 (-0,44 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0832 -0,0025 (-0,23 %) Gold future
1 925,70 -13,50 (-0,70 %) BTC-EUR
21 172,79 -283,98 (-1,32 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00100000 | 2023-01-30 3:56PM EST | 2023-02-03 | 67.00 | 0.00 | 0.00 | 0.00 | - | 103 | 520 | 0.00% |
| TSLA230210C00100000 | 2023-01-30 11:51AM EST | 2023-02-10 | 73.25 | 0.00 | 0.00 | 0.00 | - | 36 | 124 | 0.00% |
| TSLA230217C00100000 | 2023-01-30 1:41PM EST | 2023-02-17 | 70.29 | 0.00 | 0.00 | 0.00 | - | 30 | 3,553 | 0.00% |
| TSLA230224C00100000 | 2023-01-30 2:07PM EST | 2023-02-24 | 70.75 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| TSLA230303C00100000 | 2023-01-30 11:03AM EST | 2023-03-03 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| TSLA230310C00100000 | 2023-01-27 2:27PM EST | 2023-03-10 | 80.72 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| TSLA230317C00100000 | 2023-01-30 3:49PM EST | 2023-03-17 | 69.09 | 0.00 | 0.00 | 0.00 | - | 225 | 1,978 | 0.00% |
| TSLA230421C00100000 | 2023-01-30 3:13PM EST | 2023-04-21 | 72.13 | 0.00 | 0.00 | 0.00 | - | 67 | 1,743 | 0.00% |
| TSLA230519C00100000 | 2023-01-30 3:32PM EST | 2023-05-19 | 72.69 | 0.00 | 0.00 | 0.00 | - | 34 | 1,030 | 0.00% |
| TSLA230616C00100000 | 2023-01-30 3:37PM EST | 2023-06-16 | 73.42 | 0.00 | 0.00 | 0.00 | - | 28 | 3,479 | 0.00% |
| TSLA230721C00100000 | 2023-01-30 3:40PM EST | 2023-07-21 | 74.70 | 0.00 | 0.00 | 0.00 | - | 37 | 295 | 0.00% |
| TSLA230915C00100000 | 2023-01-30 3:40PM EST | 2023-09-15 | 76.85 | 0.00 | 0.00 | 0.00 | - | 40 | 2,267 | 0.00% |
| TSLA231215C00100000 | 2023-01-30 3:45PM EST | 2023-12-15 | 79.88 | 0.00 | 0.00 | 0.00 | - | 69 | 1,739 | 0.00% |
| TSLA240119C00100000 | 2023-01-30 3:59PM EST | 2024-01-19 | 80.25 | 0.00 | 0.00 | 0.00 | - | 151 | 14,012 | 0.00% |
| TSLA240315C00100000 | 2023-01-30 3:57PM EST | 2024-03-15 | 82.20 | 0.00 | 0.00 | 0.00 | - | 42 | 3,354 | 0.00% |
| TSLA240621C00100000 | 2023-01-30 11:33AM EST | 2024-06-21 | 89.84 | 0.00 | 0.00 | 0.00 | - | 159 | 5,329 | 0.00% |
| TSLA240920C00100000 | 2023-01-30 1:08PM EST | 2024-09-20 | 92.07 | 0.00 | 0.00 | 0.00 | - | 16 | 376 | 0.00% |
| TSLA250117C00100000 | 2023-01-30 3:39PM EST | 2025-01-17 | 91.35 | 0.00 | 0.00 | 0.00 | - | 261 | 5,664 | 0.00% |
| TSLA250620C00100000 | 2023-01-30 3:55PM EST | 2025-06-20 | 92.75 | 0.00 | 0.00 | 0.00 | - | 148 | 824 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00100000 | 2023-01-30 3:58PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,347 | 8,416 | 50.00% |
| TSLA230210P00100000 | 2023-01-30 3:49PM EST | 2023-02-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 433 | 2,931 | 50.00% |
| TSLA230217P00100000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,279 | 48,952 | 50.00% |
| TSLA230224P00100000 | 2023-01-30 3:57PM EST | 2023-02-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 236 | 2,050 | 50.00% |
| TSLA230303P00100000 | 2023-01-30 3:59PM EST | 2023-03-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 568 | 1,596 | 25.00% |
| TSLA230310P00100000 | 2023-01-30 3:55PM EST | 2023-03-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 25.00% |
| TSLA230317P00100000 | 2023-01-30 3:59PM EST | 2023-03-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,267 | 29,867 | 25.00% |
| TSLA230421P00100000 | 2023-01-30 3:59PM EST | 2023-04-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,695 | 22,851 | 25.00% |
| TSLA230519P00100000 | 2023-01-30 3:56PM EST | 2023-05-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 824 | 5,232 | 25.00% |
| TSLA230616P00100000 | 2023-01-30 3:59PM EST | 2023-06-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 915 | 25,974 | 12.50% |
| TSLA230721P00100000 | 2023-01-30 3:55PM EST | 2023-07-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 279 | 5,451 | 12.50% |
| TSLA230915P00100000 | 2023-01-30 3:38PM EST | 2023-09-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,403 | 12,473 | 12.50% |
| TSLA231215P00100000 | 2023-01-30 3:51PM EST | 2023-12-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,189 | 5,305 | 12.50% |
| TSLA240119P00100000 | 2023-01-30 3:59PM EST | 2024-01-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5,426 | 35,008 | 12.50% |
| TSLA240315P00100000 | 2023-01-30 12:48PM EST | 2024-03-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 38 | 2,988 | 12.50% |
| TSLA240621P00100000 | 2023-01-30 3:42PM EST | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 302 | 9,356 | 6.25% |
| TSLA240920P00100000 | 2023-01-30 12:42PM EST | 2024-09-20 | 12.27 | 0.00 | 0.00 | 0.00 | - | 150 | 2,429 | 6.25% |
| TSLA250117P00100000 | 2023-01-30 3:59PM EST | 2025-01-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 519 | 16,377 | 6.25% |
| TSLA250620P00100000 | 2023-01-30 3:58PM EST | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 625 | 2,258 | 6.25% |
© 2023 Yahoo. Tous droits réservés.
