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
21 364,82 +19,47 (+0,09 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00155000 | 2023-01-27 3:59PM EST | 2023-02-03 | 24.40 | 24.15 | 24.55 | +15.15 | +163.78% | 5,814 | 12,389 | 98.24% |
| TSLA230210C00155000 | 2023-01-27 3:58PM EST | 2023-02-10 | 26.18 | 25.80 | 26.20 | +15.27 | +139.96% | 3,321 | 1,831 | 87.55% |
| TSLA230217C00155000 | 2023-01-27 3:59PM EST | 2023-02-17 | 27.41 | 27.20 | 27.60 | +15.01 | +121.05% | 3,932 | 10,632 | 82.78% |
| TSLA230224C00155000 | 2023-01-27 3:58PM EST | 2023-02-24 | 28.53 | 28.25 | 28.70 | +15.23 | +114.51% | 569 | 1,774 | 78.78% |
| TSLA230303C00155000 | 2023-01-27 3:55PM EST | 2023-03-03 | 30.12 | 29.75 | 30.50 | +15.17 | +101.47% | 2,092 | 1,376 | 80.05% |
| TSLA230317C00155000 | 2023-01-27 3:59PM EST | 2023-03-17 | 31.85 | 31.80 | 32.20 | +14.93 | +88.24% | 1,536 | 4,321 | 76.43% |
| TSLA230421C00155000 | 2023-01-27 3:58PM EST | 2023-04-21 | 36.70 | 36.40 | 36.85 | +14.84 | +67.89% | 578 | 1,530 | 74.44% |
| TSLA230519C00155000 | 2023-01-27 3:58PM EST | 2023-05-19 | 39.20 | 38.90 | 39.50 | +14.70 | +60.00% | 257 | 1,539 | 72.05% |
| TSLA230616C00155000 | 2023-01-27 3:57PM EST | 2023-06-16 | 41.15 | 40.95 | 41.35 | +14.60 | +54.99% | 340 | 1,318 | 69.53% |
| TSLA230721C00155000 | 2023-01-27 3:51PM EST | 2023-07-21 | 44.50 | 43.75 | 44.35 | +15.20 | +51.88% | 544 | 1,496 | 68.96% |
| TSLA230915C00155000 | 2023-01-27 3:56PM EST | 2023-09-15 | 47.52 | 47.05 | 48.00 | +15.55 | +48.64% | 73 | 427 | 67.06% |
| TSLA231215C00155000 | 2023-01-27 3:48PM EST | 2023-12-15 | 53.70 | 52.45 | 53.35 | +15.90 | +42.06% | 74 | 467 | 66.04% |
| TSLA240119C00155000 | 2023-01-27 3:19PM EST | 2024-01-19 | 54.95 | 54.25 | 55.50 | +15.95 | +40.90% | 92 | 301 | 65.96% |
| TSLA240315C00155000 | 2023-01-27 3:57PM EST | 2024-03-15 | 57.84 | 57.05 | 58.60 | +15.80 | +37.58% | 20 | 62 | 65.85% |
| TSLA240621C00155000 | 2023-01-27 2:40PM EST | 2024-06-21 | 63.00 | 61.35 | 63.30 | +16.81 | +36.39% | 45 | 73 | 65.44% |
| TSLA240920C00155000 | 2023-01-27 3:54PM EST | 2024-09-20 | 66.20 | 65.05 | 67.05 | +15.43 | +30.39% | 357 | 367 | 65.10% |
| TSLA250117C00155000 | 2023-01-27 3:57PM EST | 2025-01-17 | 70.00 | 69.00 | 71.70 | +15.50 | +28.44% | 146 | 272 | 64.62% |
| TSLA250620C00155000 | 2023-01-27 3:48PM EST | 2025-06-20 | 76.40 | 74.20 | 77.45 | +16.30 | +27.12% | 30 | 388 | 64.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00155000 | 2023-01-27 4:00PM EST | 2023-02-03 | 1.38 | 1.36 | 1.41 | -2.39 | -63.40% | 34,649 | 4,569 | 96.83% |
| TSLA230210P00155000 | 2023-01-27 3:59PM EST | 2023-02-10 | 2.93 | 2.85 | 2.93 | -2.45 | -45.54% | 4,790 | 1,255 | 85.16% |
| TSLA230217P00155000 | 2023-01-27 3:59PM EST | 2023-02-17 | 4.15 | 4.05 | 4.15 | -2.49 | -37.50% | 4,655 | 4,616 | 79.42% |
| TSLA230224P00155000 | 2023-01-27 3:59PM EST | 2023-02-24 | 5.00 | 4.90 | 5.10 | -2.59 | -34.12% | 1,561 | 588 | 74.80% |
| TSLA230303P00155000 | 2023-01-27 3:59PM EST | 2023-03-03 | 6.55 | 6.35 | 6.70 | -2.70 | -29.19% | 451 | 354 | 75.94% |
| TSLA230317P00155000 | 2023-01-27 3:59PM EST | 2023-03-17 | 8.15 | 8.05 | 8.25 | -2.64 | -24.47% | 1,904 | 1,022 | 71.89% |
| TSLA230421P00155000 | 2023-01-27 3:53PM EST | 2023-04-21 | 12.00 | 11.90 | 12.15 | -2.99 | -19.95% | 485 | 632 | 68.53% |
| TSLA230519P00155000 | 2023-01-27 3:58PM EST | 2023-05-19 | 14.00 | 13.85 | 14.10 | -3.00 | -17.65% | 1,019 | 940 | 65.14% |
| TSLA230616P00155000 | 2023-01-27 3:30PM EST | 2023-06-16 | 15.14 | 15.30 | 15.55 | -3.41 | -18.38% | 359 | 2,204 | 62.07% |
| TSLA230721P00155000 | 2023-01-27 3:42PM EST | 2023-07-21 | 17.30 | 17.30 | 17.65 | -3.84 | -18.16% | 93 | 2,886 | 60.33% |
| TSLA230915P00155000 | 2023-01-27 3:38PM EST | 2023-09-15 | 19.67 | 19.80 | 20.30 | -3.46 | -14.96% | 331 | 95 | 57.75% |
| TSLA231215P00155000 | 2023-01-27 3:48PM EST | 2023-12-15 | 23.40 | 23.25 | 23.95 | -4.55 | -16.28% | 1,072 | 305 | 55.02% |
| TSLA240119P00155000 | 2023-01-27 3:08PM EST | 2024-01-19 | 24.47 | 24.60 | 25.05 | -3.68 | -13.07% | 98 | 487 | 54.25% |
| TSLA240315P00155000 | 2023-01-27 2:57PM EST | 2024-03-15 | 26.20 | 26.25 | 26.85 | -4.15 | -13.67% | 57 | 105 | 53.06% |
| TSLA240621P00155000 | 2023-01-27 12:59PM EST | 2024-06-21 | 31.00 | 29.10 | 30.15 | -2.34 | -7.02% | 61 | 448 | 51.90% |
| TSLA240920P00155000 | 2023-01-27 3:17PM EST | 2024-09-20 | 31.99 | 31.20 | 32.50 | -4.23 | -11.68% | 40 | 119 | 50.64% |
| TSLA250117P00155000 | 2023-01-27 1:44PM EST | 2025-01-17 | 34.65 | 34.10 | 35.30 | -3.84 | -9.98% | 38 | 211 | 50.28% |
| TSLA250620P00155000 | 2023-01-27 2:26PM EST | 2025-06-20 | 37.00 | 36.85 | 38.95 | -3.50 | -8.64% | 225 | 29 | 49.51% |
© 2023 Yahoo. Tous droits réservés.
