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
21 357,84 +28,44 (+0,13 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00160000 | 2023-01-27 3:59PM EST | 2023-02-03 | 20.18 | 20.10 | 20.25 | +13.83 | +217.80% | 32,251 | 14,481 | 96.68% |
| TSLA230210C00160000 | 2023-01-27 3:59PM EST | 2023-02-10 | 22.25 | 22.00 | 22.35 | +14.10 | +173.01% | 3,967 | 4,340 | 86.50% |
| TSLA230217C00160000 | 2023-01-27 3:59PM EST | 2023-02-17 | 23.75 | 23.55 | 23.95 | +14.15 | +147.40% | 10,788 | 33,991 | 81.75% |
| TSLA230224C00160000 | 2023-01-27 3:58PM EST | 2023-02-24 | 24.90 | 24.80 | 25.30 | +14.30 | +134.91% | 1,424 | 3,209 | 78.55% |
| TSLA230303C00160000 | 2023-01-27 3:56PM EST | 2023-03-03 | 26.84 | 26.45 | 27.20 | +14.34 | +114.72% | 698 | 822 | 79.69% |
| TSLA230317C00160000 | 2023-01-27 3:59PM EST | 2023-03-17 | 28.70 | 28.50 | 29.00 | +14.29 | +99.17% | 4,668 | 8,969 | 75.72% |
| TSLA230421C00160000 | 2023-01-27 3:55PM EST | 2023-04-21 | 33.90 | 33.30 | 33.75 | +14.63 | +75.92% | 1,341 | 3,055 | 73.55% |
| TSLA230519C00160000 | 2023-01-27 3:55PM EST | 2023-05-19 | 36.00 | 35.95 | 36.40 | +14.20 | +65.14% | 544 | 3,099 | 71.16% |
| TSLA230616C00160000 | 2023-01-27 3:59PM EST | 2023-06-16 | 38.15 | 38.00 | 38.45 | +14.27 | +59.76% | 1,971 | 8,047 | 68.81% |
| TSLA230721C00160000 | 2023-01-27 3:48PM EST | 2023-07-21 | 41.55 | 40.65 | 41.50 | +14.83 | +55.50% | 523 | 1,609 | 67.96% |
| TSLA230915C00160000 | 2023-01-27 3:58PM EST | 2023-09-15 | 44.95 | 44.25 | 45.20 | +14.45 | +47.38% | 292 | 3,821 | 66.32% |
| TSLA231215C00160000 | 2023-01-27 3:54PM EST | 2023-12-15 | 50.51 | 49.75 | 50.85 | +14.51 | +40.31% | 230 | 3,242 | 65.50% |
| TSLA240119C00160000 | 2023-01-27 3:51PM EST | 2024-01-19 | 52.50 | 51.60 | 52.75 | +14.92 | +39.70% | 394 | 3,167 | 65.20% |
| TSLA240315C00160000 | 2023-01-27 3:57PM EST | 2024-03-15 | 55.34 | 54.65 | 56.05 | +15.54 | +39.05% | 99 | 191 | 65.36% |
| TSLA240621C00160000 | 2023-01-27 3:53PM EST | 2024-06-21 | 59.95 | 58.90 | 60.50 | +15.15 | +33.82% | 287 | 988 | 64.65% |
| TSLA240920C00160000 | 2023-01-27 2:27PM EST | 2024-09-20 | 65.00 | 62.60 | 64.75 | +16.41 | +33.77% | 512 | 350 | 64.58% |
| TSLA250117C00160000 | 2023-01-27 3:48PM EST | 2025-01-17 | 68.00 | 66.75 | 69.20 | +15.40 | +29.28% | 717 | 6,087 | 64.03% |
| TSLA250620C00160000 | 2023-01-27 3:58PM EST | 2025-06-20 | 73.50 | 71.90 | 75.30 | +14.35 | +24.26% | 1,553 | 388 | 64.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00160000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.15 | 2.13 | 2.19 | -3.73 | -63.44% | 74,388 | 10,656 | 94.75% |
| TSLA230210P00160000 | 2023-01-27 3:59PM EST | 2023-02-10 | 4.00 | 4.00 | 4.05 | -3.60 | -47.37% | 6,202 | 1,125 | 84.06% |
| TSLA230217P00160000 | 2023-01-27 3:59PM EST | 2023-02-17 | 5.40 | 5.40 | 5.50 | -3.49 | -39.26% | 15,980 | 9,271 | 78.77% |
| TSLA230224P00160000 | 2023-01-27 3:58PM EST | 2023-02-24 | 6.40 | 6.30 | 6.50 | -3.40 | -34.69% | 3,860 | 999 | 73.87% |
| TSLA230303P00160000 | 2023-01-27 3:59PM EST | 2023-03-03 | 8.05 | 7.95 | 8.45 | -3.45 | -30.00% | 1,099 | 2,539 | 75.77% |
| TSLA230317P00160000 | 2023-01-27 3:59PM EST | 2023-03-17 | 9.80 | 9.70 | 9.90 | -3.32 | -25.30% | 6,460 | 16,794 | 71.03% |
| TSLA230421P00160000 | 2023-01-27 3:59PM EST | 2023-04-21 | 13.85 | 13.70 | 14.00 | -3.47 | -20.03% | 2,517 | 1,556 | 67.66% |
| TSLA230519P00160000 | 2023-01-27 3:59PM EST | 2023-05-19 | 15.90 | 15.80 | 16.05 | -3.60 | -18.46% | 862 | 1,808 | 64.47% |
| TSLA230616P00160000 | 2023-01-27 3:59PM EST | 2023-06-16 | 17.44 | 17.30 | 17.55 | -3.51 | -16.75% | 2,780 | 4,109 | 61.44% |
| TSLA230721P00160000 | 2023-01-27 3:42PM EST | 2023-07-21 | 19.35 | 19.40 | 19.80 | -3.65 | -15.87% | 240 | 1,628 | 59.86% |
| TSLA230915P00160000 | 2023-01-27 3:57PM EST | 2023-09-15 | 22.10 | 21.80 | 22.40 | -3.48 | -13.60% | 2,439 | 4,604 | 57.01% |
| TSLA231215P00160000 | 2023-01-27 3:45PM EST | 2023-12-15 | 25.60 | 25.65 | 26.20 | -4.15 | -13.95% | 303 | 971 | 54.65% |
| TSLA240119P00160000 | 2023-01-27 3:59PM EST | 2024-01-19 | 27.14 | 26.65 | 27.35 | -3.26 | -10.72% | 2,765 | 3,995 | 53.60% |
| TSLA240315P00160000 | 2023-01-27 3:37PM EST | 2024-03-15 | 28.40 | 28.55 | 29.50 | -3.70 | -11.53% | 51 | 324 | 52.83% |
| TSLA240621P00160000 | 2023-01-27 1:09PM EST | 2024-06-21 | 32.55 | 31.45 | 32.50 | -2.70 | -7.66% | 7 | 2,660 | 51.42% |
| TSLA240920P00160000 | 2023-01-27 3:15PM EST | 2024-09-20 | 34.36 | 33.60 | 34.80 | -3.34 | -8.86% | 15 | 604 | 50.11% |
| TSLA250117P00160000 | 2023-01-27 3:59PM EST | 2025-01-17 | 37.30 | 36.45 | 37.70 | -3.10 | -7.67% | 148 | 5,601 | 49.76% |
| TSLA250620P00160000 | 2023-01-27 3:18PM EST | 2025-06-20 | 40.32 | 39.35 | 41.50 | -2.98 | -6.88% | 34 | 563 | 49.10% |
© 2023 Yahoo. Tous droits réservés.
