La bourse ferme dans 1 h 37 min
CAC 40
7 065,46 -16,55 (-0,23 %) Euro Stoxx 50
4 150,87 -7,76 (-0,19 %) Dow Jones
33 727,40 +10,31 (+0,03 %) EUR/USD
1,0853 -0,0004 (-0,03 %) Gold future
1 937,10 -2,10 (-0,11 %) BTC-EUR
21 333,72 -246,99 (-1,14 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EST. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00150000 | 2023-01-31 9:37AM EST | 2023-02-03 | 19.15 | 19.20 | 19.55 | +1.25 | +6.98% | 239 | 10,670 | 64.26% |
| TSLA230210C00150000 | 2023-01-31 9:35AM EST | 2023-02-10 | 21.00 | 20.50 | 20.95 | +1.35 | +6.87% | 70 | 3,735 | 65.60% |
| TSLA230217C00150000 | 2023-01-31 9:34AM EST | 2023-02-17 | 22.73 | 22.30 | 22.65 | +1.53 | +7.22% | 184 | 14,125 | 70.07% |
| TSLA230224C00150000 | 2023-01-31 9:32AM EST | 2023-02-24 | 21.23 | 23.25 | 23.75 | -1.17 | -5.22% | 2 | 2,613 | 67.54% |
| TSLA230303C00150000 | 2023-01-31 9:33AM EST | 2023-03-03 | 24.25 | 24.90 | 25.50 | +0.25 | +1.04% | 453 | 886 | 70.78% |
| TSLA230310C00150000 | 2023-01-30 2:58PM EST | 2023-03-10 | 27.05 | 25.60 | 27.25 | 0.00 | - | 12 | 193 | 71.01% |
| TSLA230317C00150000 | 2023-01-31 9:37AM EST | 2023-03-17 | 27.15 | 27.05 | 27.55 | +1.15 | +4.42% | 76 | 15,232 | 69.82% |
| TSLA230421C00150000 | 2023-01-31 9:31AM EST | 2023-04-21 | 29.00 | 31.75 | 32.25 | -1.65 | -5.38% | 109 | 7,357 | 69.97% |
| TSLA230519C00150000 | 2023-01-31 9:35AM EST | 2023-05-19 | 34.45 | 34.05 | 34.50 | +1.00 | +2.99% | 28 | 4,057 | 67.38% |
| TSLA230616C00150000 | 2023-01-31 9:30AM EST | 2023-06-16 | 33.50 | 36.10 | 36.65 | -1.56 | -4.45% | 1 | 13,626 | 65.87% |
| TSLA230721C00150000 | 2023-01-31 9:30AM EST | 2023-07-21 | 37.30 | 38.80 | 39.50 | -0.69 | -1.82% | 1 | 3,495 | 65.56% |
| TSLA230915C00150000 | 2023-01-31 9:33AM EST | 2023-09-15 | 42.00 | 42.20 | 42.95 | +0.50 | +1.20% | 1 | 34,800 | 64.18% |
| TSLA231215C00150000 | 2023-01-30 1:48PM EST | 2023-12-15 | 48.97 | 48.00 | 49.00 | 0.00 | - | 50 | 1,563 | 64.87% |
| TSLA240119C00150000 | 2023-01-31 9:34AM EST | 2024-01-19 | 50.55 | 49.40 | 50.45 | +1.55 | +3.16% | 6 | 47,720 | 64.01% |
| TSLA240315C00150000 | 2023-01-31 9:34AM EST | 2024-03-15 | 52.65 | 52.20 | 53.55 | +0.95 | +1.84% | 78 | 1,285 | 64.18% |
| TSLA240621C00150000 | 2023-01-31 9:31AM EST | 2024-06-21 | 54.95 | 56.55 | 58.05 | -1.87 | -3.29% | 2 | 4,344 | 64.04% |
| TSLA240920C00150000 | 2023-01-30 3:53PM EST | 2024-09-20 | 59.93 | 59.55 | 61.85 | 0.00 | - | 375 | 1,390 | 63.53% |
| TSLA250117C00150000 | 2023-01-31 9:30AM EST | 2025-01-17 | 59.95 | 61.70 | 66.00 | -3.65 | -5.74% | 1 | 12,077 | 61.93% |
| TSLA250620C00150000 | 2023-01-30 3:41PM EST | 2025-06-20 | 69.33 | 68.70 | 71.40 | 0.00 | - | 5 | 1,164 | 63.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00150000 | 2023-01-31 9:37AM EST | 2023-02-03 | 0.80 | 0.79 | 0.80 | -0.25 | -23.81% | 8,665 | 21,815 | 93.31% |
| TSLA230210P00150000 | 2023-01-31 9:37AM EST | 2023-02-10 | 2.24 | 2.20 | 2.24 | -0.38 | -14.50% | 954 | 6,459 | 78.66% |
| TSLA230217P00150000 | 2023-01-31 9:37AM EST | 2023-02-17 | 3.60 | 3.50 | 3.55 | -0.44 | -10.89% | 605 | 19,566 | 74.34% |
| TSLA230224P00150000 | 2023-01-31 9:37AM EST | 2023-02-24 | 4.60 | 4.50 | 4.60 | -0.41 | -8.18% | 209 | 1,970 | 70.95% |
| TSLA230303P00150000 | 2023-01-31 9:36AM EST | 2023-03-03 | 6.23 | 6.20 | 6.35 | -0.57 | -8.38% | 45 | 1,996 | 73.77% |
| TSLA230310P00150000 | 2023-01-31 9:36AM EST | 2023-03-10 | 7.25 | 7.00 | 7.15 | -0.34 | -4.48% | 21 | 185 | 71.30% |
| TSLA230317P00150000 | 2023-01-31 9:36AM EST | 2023-03-17 | 7.94 | 7.95 | 8.05 | -0.56 | -6.59% | 158 | 16,339 | 70.34% |
| TSLA230421P00150000 | 2023-01-31 9:36AM EST | 2023-04-21 | 11.80 | 11.90 | 12.05 | -0.49 | -3.99% | 155 | 12,758 | 67.71% |
| TSLA230519P00150000 | 2023-01-31 9:31AM EST | 2023-05-19 | 14.80 | 13.80 | 13.95 | +0.40 | +2.78% | 5 | 2,094 | 64.29% |
| TSLA230616P00150000 | 2023-01-31 9:34AM EST | 2023-06-16 | 15.20 | 15.40 | 15.55 | -0.60 | -3.80% | 7 | 8,392 | 61.77% |
| TSLA230721P00150000 | 2023-01-31 9:36AM EST | 2023-07-21 | 17.45 | 17.40 | 17.55 | -0.35 | -1.97% | 111 | 3,180 | 60.03% |
| TSLA230915P00150000 | 2023-01-30 3:59PM EST | 2023-09-15 | 20.40 | 19.90 | 20.10 | 0.00 | - | 443 | 8,690 | 57.49% |
| TSLA231215P00150000 | 2023-01-30 3:58PM EST | 2023-12-15 | 24.18 | 23.70 | 23.95 | 0.00 | - | 258 | 1,434 | 55.44% |
| TSLA240119P00150000 | 2023-01-31 9:35AM EST | 2024-01-19 | 24.85 | 24.70 | 24.90 | -0.35 | -1.39% | 10 | 19,049 | 54.29% |
| TSLA240315P00150000 | 2023-01-31 9:36AM EST | 2024-03-15 | 26.75 | 26.65 | 26.95 | +0.05 | +0.19% | 4 | 4,284 | 53.61% |
| TSLA240621P00150000 | 2023-01-30 3:24PM EST | 2024-06-21 | 29.50 | 29.40 | 29.75 | 0.00 | - | 122 | 9,783 | 52.11% |
| TSLA240920P00150000 | 2023-01-30 2:00PM EST | 2024-09-20 | 31.47 | 31.25 | 32.15 | 0.00 | - | 522 | 2,590 | 50.78% |
| TSLA250117P00150000 | 2023-01-30 3:46PM EST | 2025-01-17 | 34.23 | 33.85 | 34.85 | 0.00 | - | 1,398 | 10,895 | 50.19% |
| TSLA250620P00150000 | 2023-01-30 3:42PM EST | 2025-06-20 | 37.10 | 36.50 | 38.15 | 0.00 | - | 146 | 703 | 49.19% |
© 2023 Yahoo. Tous droits réservés.
