La bourse ferme dans 2 h 50 min
CAC 40
7 060,52 -21,49 (-0,30 %) Euro Stoxx 50
4 146,33 -12,30 (-0,30 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0861 +0,0005 (+0,04 %) Gold future
1 930,80 -8,40 (-0,43 %) BTC-EUR
21 155,83 -269,66 (-1,26 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00110000 | 2023-01-30 3:59PM EST | 2023-02-03 | 56.55 | 0.00 | 0.00 | 0.00 | - | 97 | 1,389 | 0.00% |
| TSLA230210C00110000 | 2023-01-30 3:57PM EST | 2023-02-10 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 537 | 0.00% |
| TSLA230217C00110000 | 2023-01-30 3:59PM EST | 2023-02-17 | 56.90 | 0.00 | 0.00 | 0.00 | - | 155 | 3,522 | 0.00% |
| TSLA230224C00110000 | 2023-01-27 3:59PM EST | 2023-02-24 | 68.72 | 0.00 | 0.00 | 0.00 | - | 39 | 319 | 0.00% |
| TSLA230303C00110000 | 2023-01-30 1:47PM EST | 2023-03-03 | 60.80 | 0.00 | 0.00 | 0.00 | - | 40 | 95 | 0.00% |
| TSLA230317C00110000 | 2023-01-30 3:56PM EST | 2023-03-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 138 | 3,113 | 0.00% |
| TSLA230421C00110000 | 2023-01-30 1:30PM EST | 2023-04-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,120 | 0.00% |
| TSLA230519C00110000 | 2023-01-30 12:49PM EST | 2023-05-19 | 67.88 | 0.00 | 0.00 | 0.00 | - | 13 | 16,021 | 0.00% |
| TSLA230616C00110000 | 2023-01-30 1:54PM EST | 2023-06-16 | 65.97 | 0.00 | 0.00 | 0.00 | - | 12 | 1,148 | 0.00% |
| TSLA230721C00110000 | 2023-01-30 3:40PM EST | 2023-07-21 | 66.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,125 | 0.00% |
| TSLA230915C00110000 | 2023-01-30 10:34AM EST | 2023-09-15 | 73.57 | 0.00 | 0.00 | 0.00 | - | 4 | 1,368 | 0.00% |
| TSLA231215C00110000 | 2023-01-30 3:44PM EST | 2023-12-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 114 | 454 | 0.00% |
| TSLA240119C00110000 | 2023-01-30 1:38PM EST | 2024-01-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 155 | 5,044 | 0.00% |
| TSLA240315C00110000 | 2023-01-30 3:31PM EST | 2024-03-15 | 76.75 | 0.00 | 0.00 | 0.00 | - | 25 | 912 | 0.00% |
| TSLA240621C00110000 | 2023-01-30 11:28AM EST | 2024-06-21 | 84.02 | 0.00 | 0.00 | 0.00 | - | 163 | 496 | 0.00% |
| TSLA240920C00110000 | 2023-01-30 1:50PM EST | 2024-09-20 | 83.58 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 0.00% |
| TSLA250117C00110000 | 2023-01-30 3:20PM EST | 2025-01-17 | 85.65 | 0.00 | 0.00 | 0.00 | - | 1,368 | 5,567 | 0.00% |
| TSLA250620C00110000 | 2023-01-30 3:56PM EST | 2025-06-20 | 88.43 | 0.00 | 0.00 | 0.00 | - | 333 | 339 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00110000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,741 | 13,900 | 50.00% |
| TSLA230210P00110000 | 2023-01-30 3:51PM EST | 2023-02-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 641 | 2,471 | 50.00% |
| TSLA230217P00110000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 769 | 27,172 | 50.00% |
| TSLA230224P00110000 | 2023-01-30 3:59PM EST | 2023-02-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 146 | 1,418 | 25.00% |
| TSLA230303P00110000 | 2023-01-30 3:57PM EST | 2023-03-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 102 | 2,246 | 25.00% |
| TSLA230310P00110000 | 2023-01-30 3:56PM EST | 2023-03-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 64 | 90 | 25.00% |
| TSLA230317P00110000 | 2023-01-30 3:59PM EST | 2023-03-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3,394 | 11,838 | 25.00% |
| TSLA230421P00110000 | 2023-01-30 3:57PM EST | 2023-04-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 305 | 4,288 | 25.00% |
| TSLA230519P00110000 | 2023-01-30 3:41PM EST | 2023-05-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 286 | 4,811 | 12.50% |
| TSLA230616P00110000 | 2023-01-30 3:57PM EST | 2023-06-16 | 4.88 | 0.00 | 0.00 | 0.00 | - | 239 | 5,529 | 12.50% |
| TSLA230721P00110000 | 2023-01-30 3:52PM EST | 2023-07-21 | 5.99 | 0.00 | 0.00 | 0.00 | - | 52 | 3,121 | 12.50% |
| TSLA230915P00110000 | 2023-01-30 3:55PM EST | 2023-09-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 51 | 1,455 | 12.50% |
| TSLA231215P00110000 | 2023-01-30 3:59PM EST | 2023-12-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 255 | 2,115 | 12.50% |
| TSLA240119P00110000 | 2023-01-30 3:59PM EST | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 402 | 7,587 | 6.25% |
| TSLA240315P00110000 | 2023-01-30 3:36PM EST | 2024-03-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | 29 | 2,465 | 6.25% |
| TSLA240621P00110000 | 2023-01-30 11:30AM EST | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 2,265 | 6.25% |
| TSLA240920P00110000 | 2023-01-30 3:05PM EST | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 28 | 438 | 6.25% |
| TSLA250117P00110000 | 2023-01-30 3:08PM EST | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 265 | 6,959 | 6.25% |
| TSLA250620P00110000 | 2023-01-30 1:48PM EST | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 48 | 1,646 | 6.25% |
© 2023 Yahoo. Tous droits réservés.
