La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 367,15 +9,56 (+0,04 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00130000 | 2023-01-27 3:52PM EST | 2023-02-03 | 48.88 | 47.55 | 48.40 | +18.32 | +59.95% | 1,031 | 8,092 | 106.25% |
| TSLA230210C00130000 | 2023-01-27 3:47PM EST | 2023-02-10 | 49.73 | 48.00 | 49.10 | +18.45 | +58.98% | 310 | 1,567 | 102.54% |
| TSLA230217C00130000 | 2023-01-27 3:54PM EST | 2023-02-17 | 48.95 | 48.90 | 49.30 | +17.16 | +53.98% | 1,065 | 13,740 | 94.87% |
| TSLA230224C00130000 | 2023-01-27 3:58PM EST | 2023-02-24 | 49.67 | 49.40 | 49.85 | +17.72 | +55.46% | 262 | 2,542 | 89.60% |
| TSLA230303C00130000 | 2023-01-27 3:58PM EST | 2023-03-03 | 50.50 | 50.05 | 50.80 | +17.31 | +52.15% | 137 | 674 | 88.99% |
| TSLA230317C00130000 | 2023-01-27 3:58PM EST | 2023-03-17 | 51.65 | 51.40 | 51.85 | +17.20 | +49.93% | 679 | 7,756 | 84.81% |
| TSLA230421C00130000 | 2023-01-27 3:52PM EST | 2023-04-21 | 55.17 | 54.30 | 55.00 | +17.37 | +45.95% | 216 | 1,736 | 80.57% |
| TSLA230519C00130000 | 2023-01-27 3:54PM EST | 2023-05-19 | 56.69 | 56.35 | 56.90 | +16.63 | +41.51% | 87 | 2,709 | 77.79% |
| TSLA230616C00130000 | 2023-01-27 3:45PM EST | 2023-06-16 | 59.07 | 57.75 | 58.45 | +17.07 | +40.64% | 1,670 | 3,806 | 74.70% |
| TSLA230721C00130000 | 2023-01-27 3:30PM EST | 2023-07-21 | 61.96 | 60.10 | 60.75 | +18.49 | +42.54% | 508 | 1,275 | 73.80% |
| TSLA230915C00130000 | 2023-01-27 3:16PM EST | 2023-09-15 | 63.70 | 63.05 | 63.85 | +16.30 | +34.39% | 56 | 1,747 | 71.91% |
| TSLA231215C00130000 | 2023-01-27 3:48PM EST | 2023-12-15 | 68.65 | 67.25 | 68.35 | +18.65 | +37.30% | 98 | 794 | 70.00% |
| TSLA240119C00130000 | 2023-01-27 3:57PM EST | 2024-01-19 | 68.85 | 68.55 | 70.00 | +16.05 | +30.40% | 340 | 4,858 | 69.38% |
| TSLA240315C00130000 | 2023-01-27 3:09PM EST | 2024-03-15 | 73.37 | 70.95 | 72.75 | +18.17 | +32.92% | 2,371 | 151 | 69.18% |
| TSLA240621C00130000 | 2023-01-27 2:48PM EST | 2024-06-21 | 77.16 | 72.20 | 76.80 | +18.80 | +32.21% | 25 | 5,671 | 66.50% |
| TSLA240920C00130000 | 2023-01-27 3:42PM EST | 2024-09-20 | 79.30 | 77.55 | 80.05 | +16.15 | +25.57% | 648 | 287 | 67.72% |
| TSLA250117C00130000 | 2023-01-27 3:59PM EST | 2025-01-17 | 82.95 | 78.65 | 83.95 | +17.25 | +26.26% | 658 | 5,705 | 65.32% |
| TSLA250620C00130000 | 2023-01-27 3:36PM EST | 2025-06-20 | 88.78 | 85.65 | 88.00 | +17.18 | +23.99% | 2,678 | 1,255 | 66.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00130000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 10,418 | 16,338 | 120.70% |
| TSLA230210P00130000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.51 | 0.47 | 0.51 | -0.16 | -23.88% | 4,653 | 3,263 | 96.97% |
| TSLA230217P00130000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.88 | 0.88 | 0.90 | -0.27 | -23.48% | 12,699 | 16,348 | 88.48% |
| TSLA230224P00130000 | 2023-01-27 3:59PM EST | 2023-02-24 | 1.24 | 1.21 | 1.30 | -0.32 | -20.51% | 1,612 | 2,023 | 82.57% |
| TSLA230303P00130000 | 2023-01-27 3:59PM EST | 2023-03-03 | 1.93 | 1.89 | 2.07 | -0.52 | -21.22% | 1,222 | 1,031 | 82.93% |
| TSLA230317P00130000 | 2023-01-27 3:59PM EST | 2023-03-17 | 2.88 | 2.85 | 2.94 | -0.62 | -17.71% | 6,274 | 11,444 | 78.13% |
| TSLA230421P00130000 | 2023-01-27 3:58PM EST | 2023-04-21 | 5.25 | 5.25 | 5.40 | -1.13 | -17.71% | 1,171 | 5,874 | 73.36% |
| TSLA230519P00130000 | 2023-01-27 3:59PM EST | 2023-05-19 | 6.76 | 6.60 | 6.80 | -1.24 | -15.50% | 319 | 2,461 | 69.47% |
| TSLA230616P00130000 | 2023-01-27 3:57PM EST | 2023-06-16 | 7.78 | 7.70 | 7.90 | -1.47 | -15.89% | 2,035 | 8,912 | 66.19% |
| TSLA230721P00130000 | 2023-01-27 3:59PM EST | 2023-07-21 | 9.45 | 9.30 | 9.50 | -1.50 | -13.70% | 197 | 1,521 | 64.28% |
| TSLA230915P00130000 | 2023-01-27 3:44PM EST | 2023-09-15 | 11.12 | 11.25 | 11.55 | -2.08 | -15.76% | 368 | 2,536 | 61.27% |
| TSLA231215P00130000 | 2023-01-27 3:53PM EST | 2023-12-15 | 14.37 | 14.20 | 14.55 | -1.94 | -11.89% | 371 | 5,121 | 58.37% |
| TSLA240119P00130000 | 2023-01-27 3:53PM EST | 2024-01-19 | 15.25 | 15.00 | 15.55 | -2.33 | -13.25% | 4,082 | 11,379 | 57.26% |
| TSLA240315P00130000 | 2023-01-27 3:52PM EST | 2024-03-15 | 16.65 | 16.70 | 17.30 | -2.55 | -13.28% | 11 | 622 | 56.46% |
| TSLA240621P00130000 | 2023-01-27 2:29PM EST | 2024-06-21 | 18.94 | 19.15 | 19.70 | -2.83 | -13.00% | 62 | 1,573 | 54.78% |
| TSLA240920P00130000 | 2023-01-27 3:56PM EST | 2024-09-20 | 21.26 | 20.65 | 21.50 | -2.54 | -10.67% | 13 | 256 | 52.97% |
| TSLA250117P00130000 | 2023-01-27 3:59PM EST | 2025-01-17 | 23.75 | 23.45 | 24.00 | -2.25 | -8.65% | 681 | 7,140 | 52.05% |
| TSLA250620P00130000 | 2023-01-27 2:59PM EST | 2025-06-20 | 25.82 | 25.65 | 27.30 | -3.25 | -11.18% | 39 | 1,923 | 50.67% |
© 2023 Yahoo. Tous droits réservés.
