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
21 346,75 -10,71 (-0,05 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00140000 | 2023-01-27 3:59PM EST | 2023-02-03 | 38.30 | 37.65 | 38.55 | +17.17 | +81.26% | 2,342 | 4,274 | 96.88% |
| TSLA230210C00140000 | 2023-01-27 3:59PM EST | 2023-02-10 | 39.10 | 38.85 | 39.30 | +17.10 | +77.73% | 801 | 2,605 | 94.73% |
| TSLA230217C00140000 | 2023-01-27 3:56PM EST | 2023-02-17 | 39.87 | 39.65 | 40.10 | +16.92 | +73.73% | 2,284 | 9,418 | 88.21% |
| TSLA230224C00140000 | 2023-01-27 3:59PM EST | 2023-02-24 | 40.56 | 40.40 | 40.85 | +16.86 | +71.14% | 330 | 2,427 | 84.01% |
| TSLA230303C00140000 | 2023-01-27 3:48PM EST | 2023-03-03 | 42.82 | 41.45 | 42.10 | +17.91 | +71.90% | 119 | 648 | 84.64% |
| TSLA230317C00140000 | 2023-01-27 3:59PM EST | 2023-03-17 | 43.30 | 43.05 | 43.40 | +16.65 | +62.48% | 1,464 | 8,002 | 80.62% |
| TSLA230421C00140000 | 2023-01-27 3:59PM EST | 2023-04-21 | 47.09 | 46.65 | 47.30 | +16.24 | +52.64% | 384 | 3,229 | 77.80% |
| TSLA230519C00140000 | 2023-01-27 3:59PM EST | 2023-05-19 | 49.45 | 48.90 | 49.40 | +16.20 | +48.72% | 172 | 1,969 | 74.96% |
| TSLA230616C00140000 | 2023-01-27 3:55PM EST | 2023-06-16 | 50.83 | 50.60 | 51.25 | +15.68 | +44.61% | 357 | 8,273 | 72.45% |
| TSLA230721C00140000 | 2023-01-27 3:48PM EST | 2023-07-21 | 54.20 | 53.15 | 53.80 | +16.53 | +43.88% | 308 | 1,451 | 71.62% |
| TSLA230915C00140000 | 2023-01-27 3:45PM EST | 2023-09-15 | 57.44 | 56.30 | 57.15 | +16.74 | +41.13% | 152 | 1,887 | 69.77% |
| TSLA231215C00140000 | 2023-01-27 3:46PM EST | 2023-12-15 | 62.40 | 60.95 | 62.00 | +18.52 | +42.21% | 181 | 1,111 | 68.17% |
| TSLA240119C00140000 | 2023-01-27 3:56PM EST | 2024-01-19 | 63.12 | 62.40 | 63.95 | +15.42 | +32.33% | 1,852 | 4,996 | 67.82% |
| TSLA240315C00140000 | 2023-01-27 3:44PM EST | 2024-03-15 | 66.90 | 65.20 | 66.85 | +16.35 | +32.34% | 158 | 188 | 67.84% |
| TSLA240621C00140000 | 2023-01-27 3:30PM EST | 2024-06-21 | 71.55 | 66.10 | 71.15 | +17.16 | +31.55% | 53 | 1,471 | 64.92% |
| TSLA240920C00140000 | 2023-01-27 2:26PM EST | 2024-09-20 | 75.22 | 72.55 | 74.60 | +17.92 | +31.27% | 1,675 | 215 | 66.75% |
| TSLA250117C00140000 | 2023-01-27 3:59PM EST | 2025-01-17 | 77.60 | 76.45 | 78.80 | +16.00 | +25.97% | 904 | 8,470 | 66.23% |
| TSLA250620C00140000 | 2023-01-27 3:40PM EST | 2025-06-20 | 83.48 | 80.75 | 84.15 | +17.73 | +26.97% | 505 | 702 | 65.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00140000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.37 | 0.35 | 0.37 | -0.37 | -50.00% | 22,940 | 8,180 | 107.42% |
| TSLA230210P00140000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.97 | 0.97 | 1.00 | -0.62 | -38.99% | 4,543 | 3,843 | 90.63% |
| TSLA230217P00140000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.64 | 1.65 | 1.67 | -0.79 | -32.51% | 8,479 | 14,846 | 83.84% |
| TSLA230224P00140000 | 2023-01-27 3:57PM EST | 2023-02-24 | 2.19 | 2.16 | 2.28 | -0.91 | -29.35% | 1,477 | 1,050 | 78.67% |
| TSLA230303P00140000 | 2023-01-27 3:59PM EST | 2023-03-03 | 3.25 | 3.10 | 3.35 | -1.07 | -24.77% | 470 | 312 | 79.27% |
| TSLA230317P00140000 | 2023-01-27 3:59PM EST | 2023-03-17 | 4.44 | 4.40 | 4.50 | -1.21 | -21.42% | 19,569 | 10,483 | 75.07% |
| TSLA230421P00140000 | 2023-01-27 3:59PM EST | 2023-04-21 | 7.54 | 7.45 | 7.65 | -1.56 | -17.14% | 1,135 | 5,878 | 71.33% |
| TSLA230519P00140000 | 2023-01-27 3:57PM EST | 2023-05-19 | 9.12 | 9.05 | 9.25 | -1.88 | -17.09% | 839 | 4,045 | 67.55% |
| TSLA230616P00140000 | 2023-01-27 3:57PM EST | 2023-06-16 | 10.46 | 10.30 | 10.50 | -1.94 | -15.65% | 1,092 | 5,537 | 64.34% |
| TSLA230721P00140000 | 2023-01-27 3:51PM EST | 2023-07-21 | 12.05 | 12.10 | 12.35 | -2.30 | -16.03% | 720 | 2,186 | 62.59% |
| TSLA230915P00140000 | 2023-01-27 3:36PM EST | 2023-09-15 | 14.10 | 14.30 | 14.70 | -2.60 | -15.57% | 732 | 1,582 | 59.81% |
| TSLA231215P00140000 | 2023-01-27 3:39PM EST | 2023-12-15 | 17.55 | 17.45 | 17.95 | -2.56 | -12.73% | 643 | 947 | 56.90% |
| TSLA240119P00140000 | 2023-01-27 3:57PM EST | 2024-01-19 | 18.74 | 18.55 | 19.05 | -2.56 | -12.02% | 562 | 3,864 | 56.05% |
| TSLA240315P00140000 | 2023-01-27 1:10PM EST | 2024-03-15 | 21.00 | 20.10 | 20.90 | -2.65 | -11.21% | 42 | 229 | 55.00% |
| TSLA240621P00140000 | 2023-01-27 3:07PM EST | 2024-06-21 | 22.90 | 22.95 | 23.65 | -2.83 | -11.00% | 33 | 2,468 | 53.69% |
| TSLA240920P00140000 | 2023-01-27 3:36PM EST | 2024-09-20 | 24.90 | 24.65 | 25.50 | -4.45 | -15.16% | 26 | 220 | 51.94% |
| TSLA250117P00140000 | 2023-01-27 3:52PM EST | 2025-01-17 | 27.75 | 27.20 | 28.00 | -2.97 | -9.67% | 34 | 4,974 | 50.68% |
| TSLA250620P00140000 | 2023-01-27 3:22PM EST | 2025-06-20 | 30.72 | 30.00 | 31.65 | -3.18 | -9.38% | 457 | 1,817 | 50.70% |
© 2023 Yahoo. Tous droits réservés.
