La bourse ferme dans 3 h 12 min
CAC 40
7 061,23 -20,78 (-0,29 %) Euro Stoxx 50
4 146,65 -11,98 (-0,29 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0841 -0,0015 (-0,14 %) Gold future
1 924,60 -14,60 (-0,75 %) BTC-EUR
21 168,35 -323,73 (-1,51 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00125000 | 2023-01-30 3:58PM EST | 2023-02-03 | 41.70 | 0.00 | 0.00 | 0.00 | - | 246 | 1,239 | 0.00% |
| TSLA230210C00125000 | 2023-01-30 3:58PM EST | 2023-02-10 | 42.32 | 0.00 | 0.00 | 0.00 | - | 58 | 894 | 0.00% |
| TSLA230217C00125000 | 2023-01-30 3:57PM EST | 2023-02-17 | 42.98 | 0.00 | 0.00 | 0.00 | - | 305 | 12,603 | 0.00% |
| TSLA230224C00125000 | 2023-01-30 12:03PM EST | 2023-02-24 | 48.93 | 0.00 | 0.00 | 0.00 | - | 8 | 549 | 0.00% |
| TSLA230303C00125000 | 2023-01-30 3:32PM EST | 2023-03-03 | 45.81 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| TSLA230310C00125000 | 2023-01-27 3:57PM EST | 2023-03-10 | 54.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230317C00125000 | 2023-01-30 2:02PM EST | 2023-03-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 180 | 3,598 | 0.00% |
| TSLA230421C00125000 | 2023-01-30 3:49PM EST | 2023-04-21 | 49.19 | 0.00 | 0.00 | 0.00 | - | 194 | 11,582 | 0.00% |
| TSLA230519C00125000 | 2023-01-30 3:16PM EST | 2023-05-19 | 51.40 | 0.00 | 0.00 | 0.00 | - | 9 | 3,629 | 0.00% |
| TSLA230616C00125000 | 2023-01-30 3:58PM EST | 2023-06-16 | 52.10 | 0.00 | 0.00 | 0.00 | - | 42 | 4,109 | 0.00% |
| TSLA230721C00125000 | 2023-01-30 3:48PM EST | 2023-07-21 | 55.04 | 0.00 | 0.00 | 0.00 | - | 81 | 1,418 | 0.00% |
| TSLA230915C00125000 | 2023-01-30 3:46PM EST | 2023-09-15 | 58.04 | 0.00 | 0.00 | 0.00 | - | 14 | 1,771 | 0.00% |
| TSLA231215C00125000 | 2023-01-30 3:05PM EST | 2023-12-15 | 64.05 | 0.00 | 0.00 | 0.00 | - | 101 | 492 | 0.00% |
| TSLA240119C00125000 | 2023-01-30 3:48PM EST | 2024-01-19 | 63.88 | 0.00 | 0.00 | 0.00 | - | 336 | 2,371 | 0.00% |
| TSLA240315C00125000 | 2023-01-30 1:29PM EST | 2024-03-15 | 69.61 | 0.00 | 0.00 | 0.00 | - | 613 | 512 | 0.00% |
| TSLA240621C00125000 | 2023-01-30 2:53PM EST | 2024-06-21 | 71.56 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 0.00% |
| TSLA240920C00125000 | 2023-01-30 10:12AM EST | 2024-09-20 | 80.22 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| TSLA250117C00125000 | 2023-01-30 3:19PM EST | 2025-01-17 | 77.24 | 0.00 | 0.00 | 0.00 | - | 171 | 2,097 | 0.00% |
| TSLA250620C00125000 | 2023-01-30 3:04PM EST | 2025-06-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 137 | 502 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00125000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,025 | 11,179 | 50.00% |
| TSLA230210P00125000 | 2023-01-30 3:56PM EST | 2023-02-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 954 | 2,514 | 25.00% |
| TSLA230217P00125000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5,132 | 15,799 | 25.00% |
| TSLA230224P00125000 | 2023-01-30 3:59PM EST | 2023-02-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 290 | 1,908 | 25.00% |
| TSLA230303P00125000 | 2023-01-30 3:59PM EST | 2023-03-03 | 1.96 | 0.00 | 0.00 | 0.00 | - | 129 | 517 | 25.00% |
| TSLA230310P00125000 | 2023-01-30 3:46PM EST | 2023-03-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 72 | 98 | 25.00% |
| TSLA230317P00125000 | 2023-01-30 3:58PM EST | 2023-03-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,072 | 8,715 | 12.50% |
| TSLA230421P00125000 | 2023-01-30 3:59PM EST | 2023-04-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5,487 | 13,138 | 12.50% |
| TSLA230519P00125000 | 2023-01-30 3:57PM EST | 2023-05-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 362 | 2,931 | 12.50% |
| TSLA230616P00125000 | 2023-01-30 3:54PM EST | 2023-06-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 639 | 7,293 | 12.50% |
| TSLA230721P00125000 | 2023-01-30 3:56PM EST | 2023-07-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 103 | 1,951 | 6.25% |
| TSLA230915P00125000 | 2023-01-30 2:56PM EST | 2023-09-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 42 | 5,099 | 6.25% |
| TSLA231215P00125000 | 2023-01-30 3:12PM EST | 2023-12-15 | 14.06 | 0.00 | 0.00 | 0.00 | - | 100 | 898 | 6.25% |
| TSLA240119P00125000 | 2023-01-30 3:52PM EST | 2024-01-19 | 15.28 | 0.00 | 0.00 | 0.00 | - | 41 | 11,935 | 6.25% |
| TSLA240315P00125000 | 2023-01-30 11:29AM EST | 2024-03-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 678 | 6.25% |
| TSLA240621P00125000 | 2023-01-30 12:15PM EST | 2024-06-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 36 | 2,409 | 6.25% |
| TSLA240920P00125000 | 2023-01-30 3:48PM EST | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 147 | 965 | 6.25% |
| TSLA250117P00125000 | 2023-01-30 3:57PM EST | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 562 | 1,048 | 3.13% |
| TSLA250620P00125000 | 2023-01-30 3:43PM EST | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 15 | 302 | 3.13% |
© 2023 Yahoo. Tous droits réservés.
