La bourse ferme dans 1 h 36 min
CAC 40
7 062,21 -19,80 (-0,28 %) Euro Stoxx 50
4 149,97 -8,66 (-0,21 %) Dow Jones
33 731,10 +14,01 (+0,04 %) EUR/USD
1,0854 -0,0002 (-0,02 %) Gold future
1 938,30 -0,90 (-0,05 %) BTC-EUR
21 340,05 -245,39 (-1,14 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EST. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00105000 | 2023-01-30 10:50AM EST | 2023-02-03 | 65.40 | 62.90 | 63.45 | 0.00 | - | 10 | 585 | 0.00% |
| TSLA230210C00105000 | 2023-01-30 10:16AM EST | 2023-02-10 | 70.13 | 61.90 | 63.35 | 0.00 | - | 6 | 145 | 0.00% |
| TSLA230217C00105000 | 2023-01-30 3:30PM EST | 2023-02-17 | 63.40 | 63.25 | 63.80 | 0.00 | - | 20 | 20,768 | 0.00% |
| TSLA230224C00105000 | 2023-01-30 11:32AM EST | 2023-02-24 | 68.70 | 63.15 | 63.95 | 0.00 | - | 7 | 50 | 0.00% |
| TSLA230303C00105000 | 2023-01-30 1:42PM EST | 2023-03-03 | 66.20 | 63.80 | 64.90 | 0.00 | - | 1 | 19 | 66.80% |
| TSLA230310C00105000 | 2023-01-27 2:27PM EST | 2023-03-10 | 75.84 | 62.50 | 66.70 | 0.00 | - | 5 | 5 | 75.10% |
| TSLA230317C00105000 | 2023-01-30 3:48PM EST | 2023-03-17 | 64.25 | 64.55 | 65.35 | 0.00 | - | 93 | 1,434 | 78.88% |
| TSLA230421C00105000 | 2023-01-30 9:38AM EST | 2023-04-21 | 72.21 | 66.45 | 67.45 | 0.00 | - | 4 | 372 | 82.19% |
| TSLA230519C00105000 | 2023-01-31 9:35AM EST | 2023-05-19 | 69.30 | 66.95 | 69.10 | +0.39 | +0.57% | 1 | 278 | 78.36% |
| TSLA230616C00105000 | 2023-01-30 3:40PM EST | 2023-06-16 | 68.95 | 68.25 | 70.35 | 0.00 | - | 4 | 313 | 76.94% |
| TSLA230721C00105000 | 2023-01-27 2:25PM EST | 2023-07-21 | 81.43 | 70.40 | 71.30 | 0.00 | - | 2 | 327 | 75.64% |
| TSLA230915C00105000 | 2023-01-27 1:20PM EST | 2023-09-15 | 80.26 | 72.70 | 73.85 | 0.00 | - | 3 | 87 | 74.40% |
| TSLA231215C00105000 | 2023-01-30 1:36PM EST | 2023-12-15 | 79.01 | 76.10 | 77.05 | 0.00 | - | 7 | 214 | 72.19% |
| TSLA240119C00105000 | 2023-01-31 9:34AM EST | 2024-01-19 | 78.00 | 77.10 | 78.20 | -0.05 | -0.06% | 26 | 1,288 | 71.30% |
| TSLA240315C00105000 | 2023-01-30 3:44PM EST | 2024-03-15 | 80.00 | 79.45 | 80.80 | 0.00 | - | 51 | 817 | 72.06% |
| TSLA240621C00105000 | 2023-01-30 12:50PM EST | 2024-06-21 | 86.55 | 81.90 | 83.55 | 0.00 | - | 419 | 795 | 70.11% |
| TSLA240920C00105000 | 2023-01-30 3:02PM EST | 2024-09-20 | 86.70 | 84.30 | 86.70 | 0.00 | - | 4 | 194 | 69.78% |
| TSLA250117C00105000 | 2023-01-30 3:02PM EST | 2025-01-17 | 89.90 | 87.75 | 89.75 | 0.00 | - | 511 | 455 | 69.27% |
| TSLA250620C00105000 | 2023-01-30 3:53PM EST | 2025-06-20 | 92.90 | 91.05 | 93.95 | 0.00 | - | 33 | 161 | 68.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00105000 | 2023-01-31 9:34AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2,419 | 3,944 | 50.00% |
| TSLA230210P00105000 | 2023-01-31 9:37AM EST | 2023-02-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 1,583 | 110.94% |
| TSLA230217P00105000 | 2023-01-31 9:32AM EST | 2023-02-17 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 16 | 29,184 | 100.39% |
| TSLA230224P00105000 | 2023-01-30 3:59PM EST | 2023-02-24 | 0.33 | 0.28 | 0.30 | 0.00 | - | 80 | 1,715 | 92.38% |
| TSLA230303P00105000 | 2023-01-30 3:52PM EST | 2023-03-03 | 0.61 | 0.55 | 0.59 | 0.00 | - | 77 | 259 | 91.75% |
| TSLA230317P00105000 | 2023-01-31 9:34AM EST | 2023-03-17 | 0.95 | 1.01 | 1.03 | -0.13 | -12.04% | 21 | 5,274 | 86.01% |
| TSLA230421P00105000 | 2023-01-31 9:37AM EST | 2023-04-21 | 2.32 | 2.29 | 2.33 | -0.03 | -1.28% | 12 | 2,432 | 78.98% |
| TSLA230519P00105000 | 2023-01-31 9:37AM EST | 2023-05-19 | 3.15 | 3.20 | 3.25 | -0.10 | -3.08% | 31 | 6,029 | 74.87% |
| TSLA230616P00105000 | 2023-01-30 3:54PM EST | 2023-06-16 | 4.03 | 3.95 | 4.05 | 0.00 | - | 339 | 5,613 | 71.39% |
| TSLA230721P00105000 | 2023-01-31 9:35AM EST | 2023-07-21 | 4.95 | 5.05 | 5.15 | -0.20 | -3.88% | 5 | 2,457 | 69.07% |
| TSLA230915P00105000 | 2023-01-30 3:56PM EST | 2023-09-15 | 6.60 | 6.45 | 6.60 | 0.00 | - | 70 | 2,038 | 65.55% |
| TSLA231215P00105000 | 2023-01-30 3:49PM EST | 2023-12-15 | 8.95 | 8.80 | 8.95 | 0.00 | - | 30 | 532 | 62.57% |
| TSLA240119P00105000 | 2023-01-31 9:36AM EST | 2024-01-19 | 9.50 | 9.40 | 9.65 | -0.20 | -2.06% | 2 | 1,884 | 61.19% |
| TSLA240315P00105000 | 2023-01-31 9:37AM EST | 2024-03-15 | 10.76 | 10.65 | 10.90 | +0.16 | +1.51% | 2 | 703 | 59.99% |
| TSLA240621P00105000 | 2023-01-30 12:04PM EST | 2024-06-21 | 12.15 | 12.45 | 12.75 | 0.00 | - | 4 | 705 | 57.89% |
| TSLA240920P00105000 | 2023-01-30 12:29PM EST | 2024-09-20 | 13.61 | 13.75 | 14.40 | 0.00 | - | 24 | 540 | 56.22% |
| TSLA250117P00105000 | 2023-01-30 2:06PM EST | 2025-01-17 | 15.63 | 15.60 | 16.35 | 0.00 | - | 72 | 1,586 | 54.71% |
| TSLA250620P00105000 | 2023-01-27 3:21PM EST | 2025-06-20 | 17.10 | 17.45 | 18.95 | 0.00 | - | 333 | 299 | 53.16% |
© 2023 Yahoo. Tous droits réservés.
