La bourse ferme dans 2 h 21 min
CAC 40
7 076,77 -5,24 (-0,07 %) Euro Stoxx 50
4 158,79 +0,16 (+0,00 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0858 +0,0001 (+0,01 %) Gold future
1 935,10 -4,10 (-0,21 %) BTC-EUR
21 286,30 -137,71 (-0,64 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00145000 | 2023-01-30 3:59PM EST | 2023-02-03 | 22.26 | 0.00 | 0.00 | 0.00 | - | 516 | 9,271 | 0.00% |
| TSLA230210C00145000 | 2023-01-30 3:58PM EST | 2023-02-10 | 23.50 | 0.00 | 0.00 | 0.00 | - | 454 | 2,029 | 0.00% |
| TSLA230217C00145000 | 2023-01-30 3:58PM EST | 2023-02-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 407 | 12,086 | 0.00% |
| TSLA230224C00145000 | 2023-01-30 3:58PM EST | 2023-02-24 | 25.83 | 0.00 | 0.00 | 0.00 | - | 140 | 1,668 | 0.00% |
| TSLA230303C00145000 | 2023-01-30 3:38PM EST | 2023-03-03 | 28.90 | 0.00 | 0.00 | 0.00 | - | 124 | 697 | 0.00% |
| TSLA230310C00145000 | 2023-01-30 3:16PM EST | 2023-03-10 | 29.81 | 0.00 | 0.00 | 0.00 | - | 37 | 89 | 0.00% |
| TSLA230317C00145000 | 2023-01-30 3:57PM EST | 2023-03-17 | 29.62 | 0.00 | 0.00 | 0.00 | - | 133 | 3,199 | 0.00% |
| TSLA230421C00145000 | 2023-01-30 3:57PM EST | 2023-04-21 | 33.96 | 0.00 | 0.00 | 0.00 | - | 181 | 2,077 | 0.00% |
| TSLA230519C00145000 | 2023-01-30 3:58PM EST | 2023-05-19 | 36.05 | 0.00 | 0.00 | 0.00 | - | 407 | 2,400 | 0.00% |
| TSLA230616C00145000 | 2023-01-30 3:52PM EST | 2023-06-16 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1,907 | 2,265 | 0.00% |
| TSLA230721C00145000 | 2023-01-30 3:22PM EST | 2023-07-21 | 41.90 | 0.00 | 0.00 | 0.00 | - | 123 | 1,148 | 0.00% |
| TSLA230915C00145000 | 2023-01-30 3:19PM EST | 2023-09-15 | 45.39 | 0.00 | 0.00 | 0.00 | - | 32 | 369 | 0.00% |
| TSLA231215C00145000 | 2023-01-30 3:56PM EST | 2023-12-15 | 49.87 | 0.00 | 0.00 | 0.00 | - | 133 | 643 | 0.00% |
| TSLA240119C00145000 | 2023-01-30 3:59PM EST | 2024-01-19 | 51.45 | 0.00 | 0.00 | 0.00 | - | 191 | 667 | 0.00% |
| TSLA240315C00145000 | 2023-01-30 3:42PM EST | 2024-03-15 | 54.92 | 0.00 | 0.00 | 0.00 | - | 91 | 259 | 0.00% |
| TSLA240621C00145000 | 2023-01-30 2:48PM EST | 2024-06-21 | 60.37 | 0.00 | 0.00 | 0.00 | - | 902 | 586 | 0.00% |
| TSLA240920C00145000 | 2023-01-30 3:53PM EST | 2024-09-20 | 62.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,275 | 0.00% |
| TSLA250117C00145000 | 2023-01-30 12:36PM EST | 2025-01-17 | 71.28 | 0.00 | 0.00 | 0.00 | - | 18 | 1,120 | 0.00% |
| TSLA250620C00145000 | 2023-01-30 3:51PM EST | 2025-06-20 | 71.65 | 0.00 | 0.00 | 0.00 | - | 173 | 373 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00145000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10,499 | 10,909 | 25.00% |
| TSLA230210P00145000 | 2023-01-30 3:59PM EST | 2023-02-10 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10,733 | 10,029 | 12.50% |
| TSLA230217P00145000 | 2023-01-30 3:59PM EST | 2023-02-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5,041 | 19,997 | 12.50% |
| TSLA230224P00145000 | 2023-01-30 3:58PM EST | 2023-02-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,004 | 3,057 | 12.50% |
| TSLA230303P00145000 | 2023-01-30 3:58PM EST | 2023-03-03 | 5.30 | 0.00 | 0.00 | 0.00 | - | 476 | 1,067 | 12.50% |
| TSLA230310P00145000 | 2023-01-30 3:52PM EST | 2023-03-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 12.50% |
| TSLA230317P00145000 | 2023-01-30 3:59PM EST | 2023-03-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,915 | 6,872 | 6.25% |
| TSLA230421P00145000 | 2023-01-30 3:55PM EST | 2023-04-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2,020 | 1,761 | 6.25% |
| TSLA230519P00145000 | 2023-01-30 3:56PM EST | 2023-05-19 | 12.41 | 0.00 | 0.00 | 0.00 | - | 738 | 2,556 | 6.25% |
| TSLA230616P00145000 | 2023-01-30 3:55PM EST | 2023-06-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 260 | 3,019 | 6.25% |
| TSLA230721P00145000 | 2023-01-30 2:45PM EST | 2023-07-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 19 | 2,086 | 3.13% |
| TSLA230915P00145000 | 2023-01-30 3:48PM EST | 2023-09-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1,372 | 2,220 | 3.13% |
| TSLA231215P00145000 | 2023-01-30 10:53AM EST | 2023-12-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 179 | 631 | 3.13% |
| TSLA240119P00145000 | 2023-01-30 1:59PM EST | 2024-01-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 12 | 591 | 3.13% |
| TSLA240315P00145000 | 2023-01-30 1:56PM EST | 2024-03-15 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| TSLA240621P00145000 | 2023-01-30 11:35AM EST | 2024-06-21 | 26.44 | 0.00 | 0.00 | 0.00 | - | 109 | 202 | 3.13% |
| TSLA240920P00145000 | 2023-01-30 3:48PM EST | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 283 | 215 | 3.13% |
| TSLA250117P00145000 | 2023-01-30 3:36PM EST | 2025-01-17 | 31.79 | 0.00 | 0.00 | 0.00 | - | 769 | 665 | 1.56% |
| TSLA250620P00145000 | 2023-01-30 3:54PM EST | 2025-06-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 428 | 282 | 1.56% |
© 2023 Yahoo. Tous droits réservés.
