La bourse ferme dans 2 h 38 min
CAC 40
7 073,40 -8,61 (-0,12 %) Euro Stoxx 50
4 153,68 -4,95 (-0,12 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0855 -0,0001 (-0,01 %) Gold future
1 928,80 -10,40 (-0,54 %) BTC-EUR
21 236,84 -215,36 (-1,00 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00135000 | 2023-01-30 3:59PM EST | 2023-02-03 | 31.95 | 0.00 | 0.00 | 0.00 | - | 432 | 2,569 | 0.00% |
| TSLA230210C00135000 | 2023-01-30 3:58PM EST | 2023-02-10 | 32.60 | 0.00 | 0.00 | 0.00 | - | 134 | 1,623 | 0.00% |
| TSLA230217C00135000 | 2023-01-30 3:59PM EST | 2023-02-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 446 | 8,084 | 0.00% |
| TSLA230224C00135000 | 2023-01-30 3:52PM EST | 2023-02-24 | 34.73 | 0.00 | 0.00 | 0.00 | - | 17 | 1,953 | 0.00% |
| TSLA230303C00135000 | 2023-01-30 3:59PM EST | 2023-03-03 | 35.45 | 0.00 | 0.00 | 0.00 | - | 16 | 895 | 0.00% |
| TSLA230310C00135000 | 2023-01-30 10:26AM EST | 2023-03-10 | 42.68 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA230317C00135000 | 2023-01-30 3:47PM EST | 2023-03-17 | 37.91 | 0.00 | 0.00 | 0.00 | - | 508 | 28,977 | 0.00% |
| TSLA230421C00135000 | 2023-01-30 3:24PM EST | 2023-04-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 207 | 1,889 | 0.00% |
| TSLA230519C00135000 | 2023-01-30 3:50PM EST | 2023-05-19 | 43.35 | 0.00 | 0.00 | 0.00 | - | 51 | 2,180 | 0.00% |
| TSLA230616C00135000 | 2023-01-30 3:54PM EST | 2023-06-16 | 45.25 | 0.00 | 0.00 | 0.00 | - | 46 | 2,814 | 0.00% |
| TSLA230721C00135000 | 2023-01-30 3:52PM EST | 2023-07-21 | 47.65 | 0.00 | 0.00 | 0.00 | - | 103 | 1,076 | 0.00% |
| TSLA230915C00135000 | 2023-01-30 3:50PM EST | 2023-09-15 | 51.10 | 0.00 | 0.00 | 0.00 | - | 42 | 211 | 0.00% |
| TSLA231215C00135000 | 2023-01-30 3:48PM EST | 2023-12-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 9 | 766 | 0.00% |
| TSLA240119C00135000 | 2023-01-30 3:58PM EST | 2024-01-19 | 57.23 | 0.00 | 0.00 | 0.00 | - | 178 | 1,159 | 0.00% |
| TSLA240315C00135000 | 2023-01-30 3:56PM EST | 2024-03-15 | 60.05 | 0.00 | 0.00 | 0.00 | - | 107 | 218 | 0.00% |
| TSLA240621C00135000 | 2023-01-30 3:25PM EST | 2024-06-21 | 64.59 | 0.00 | 0.00 | 0.00 | - | 23 | 66 | 0.00% |
| TSLA240920C00135000 | 2023-01-30 3:48PM EST | 2024-09-20 | 67.95 | 0.00 | 0.00 | 0.00 | - | 5 | 599 | 0.00% |
| TSLA250117C00135000 | 2023-01-30 12:36PM EST | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5,706 | 0.00% |
| TSLA250620C00135000 | 2023-01-30 1:35PM EST | 2025-06-20 | 78.79 | 0.00 | 0.00 | 0.00 | - | 288 | 4,728 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00135000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,766 | 5,768 | 50.00% |
| TSLA230210P00135000 | 2023-01-30 3:59PM EST | 2023-02-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,919 | 2,676 | 25.00% |
| TSLA230217P00135000 | 2023-01-30 3:59PM EST | 2023-02-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,366 | 11,493 | 25.00% |
| TSLA230224P00135000 | 2023-01-30 3:56PM EST | 2023-02-24 | 1.99 | 0.00 | 0.00 | 0.00 | - | 406 | 1,562 | 12.50% |
| TSLA230303P00135000 | 2023-01-30 3:56PM EST | 2023-03-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 776 | 927 | 12.50% |
| TSLA230310P00135000 | 2023-01-30 3:59PM EST | 2023-03-10 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 378 | 12.50% |
| TSLA230317P00135000 | 2023-01-30 3:59PM EST | 2023-03-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,164 | 32,592 | 12.50% |
| TSLA230421P00135000 | 2023-01-30 3:48PM EST | 2023-04-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 354 | 1,728 | 12.50% |
| TSLA230519P00135000 | 2023-01-30 3:45PM EST | 2023-05-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 358 | 1,859 | 6.25% |
| TSLA230616P00135000 | 2023-01-30 3:56PM EST | 2023-06-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 540 | 2,793 | 6.25% |
| TSLA230721P00135000 | 2023-01-30 3:57PM EST | 2023-07-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 92 | 2,897 | 6.25% |
| TSLA230915P00135000 | 2023-01-30 3:52PM EST | 2023-09-15 | 14.50 | 0.00 | 0.00 | 0.00 | - | 36 | 1,022 | 6.25% |
| TSLA231215P00135000 | 2023-01-30 2:44PM EST | 2023-12-15 | 17.40 | 0.00 | 0.00 | 0.00 | - | 124 | 4,806 | 6.25% |
| TSLA240119P00135000 | 2023-01-30 3:58PM EST | 2024-01-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,239 | 6.25% |
| TSLA240315P00135000 | 2023-01-30 10:48AM EST | 2024-03-15 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 3.13% |
| TSLA240621P00135000 | 2023-01-30 3:41PM EST | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 25 | 357 | 3.13% |
| TSLA240920P00135000 | 2023-01-30 2:38PM EST | 2024-09-20 | 24.62 | 0.00 | 0.00 | 0.00 | - | 128 | 248 | 3.13% |
| TSLA250117P00135000 | 2023-01-30 3:33PM EST | 2025-01-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 689 | 1,186 | 3.13% |
| TSLA250620P00135000 | 2023-01-30 3:58PM EST | 2025-06-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 95 | 139 | 3.13% |
© 2023 Yahoo. Tous droits réservés.
