La bourse ferme dans 1 h 41 min
CAC 40
7 064,07 -17,94 (-0,25 %) Euro Stoxx 50
4 151,18 -7,45 (-0,18 %) Dow Jones
33 782,42 +65,33 (+0,19 %) EUR/USD
1,0853 -0,0004 (-0,03 %) Gold future
1 937,20 -2,00 (-0,10 %) BTC-EUR
21 320,94 -233,06 (-1,08 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EST. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00165000 | 2023-01-31 9:34AM EST | 2023-02-03 | 8.00 | 7.35 | 7.45 | +0.90 | +12.68% | 4,357 | 10,494 | 76.56% |
| TSLA230210C00165000 | 2023-01-31 9:33AM EST | 2023-02-10 | 10.16 | 9.55 | 9.80 | +0.44 | +4.53% | 240 | 2,593 | 66.43% |
| TSLA230217C00165000 | 2023-01-31 9:33AM EST | 2023-02-17 | 12.03 | 11.20 | 11.50 | +0.37 | +3.17% | 442 | 12,535 | 63.45% |
| TSLA230224C00165000 | 2023-01-31 9:32AM EST | 2023-02-24 | 12.45 | 11.90 | 12.05 | -0.59 | -4.52% | 25 | 2,760 | 57.48% |
| TSLA230303C00165000 | 2023-01-31 9:31AM EST | 2023-03-03 | 14.30 | 14.00 | 14.90 | -1.05 | -6.84% | 28 | 1,921 | 63.53% |
| TSLA230310C00165000 | 2023-01-31 9:30AM EST | 2023-03-10 | 14.11 | 15.45 | 15.95 | -2.54 | -15.26% | 3 | 247 | 63.35% |
| TSLA230317C00165000 | 2023-01-31 9:33AM EST | 2023-03-17 | 16.85 | 16.85 | 17.15 | -0.43 | -2.49% | 82 | 6,713 | 63.89% |
| TSLA230421C00165000 | 2023-01-31 9:30AM EST | 2023-04-21 | 20.95 | 21.30 | 22.25 | -1.25 | -5.63% | 2 | 1,436 | 63.56% |
| TSLA230519C00165000 | 2023-01-31 9:31AM EST | 2023-05-19 | 23.63 | 24.55 | 24.95 | -1.37 | -5.48% | 10 | 1,372 | 63.10% |
| TSLA230616C00165000 | 2023-01-31 9:30AM EST | 2023-06-16 | 25.50 | 26.40 | 27.00 | -1.65 | -6.08% | 4 | 1,918 | 61.15% |
| TSLA230721C00165000 | 2023-01-31 9:32AM EST | 2023-07-21 | 29.85 | 29.65 | 29.95 | -1.65 | -5.24% | 1 | 690 | 61.51% |
| TSLA230915C00165000 | 2023-01-31 9:30AM EST | 2023-09-15 | 31.65 | 32.45 | 33.10 | -2.05 | -6.08% | 65 | 1,012 | 59.22% |
| TSLA231215C00165000 | 2023-01-30 1:58PM EST | 2023-12-15 | 41.50 | 38.45 | 39.30 | 0.00 | - | 91 | 1,577 | 60.21% |
| TSLA240119C00165000 | 2023-01-31 9:30AM EST | 2024-01-19 | 39.85 | 40.15 | 41.35 | -2.21 | -5.25% | 3 | 1,178 | 60.14% |
| TSLA240315C00165000 | 2023-01-30 3:51PM EST | 2024-03-15 | 45.00 | 43.10 | 44.60 | 0.00 | - | 79 | 230 | 60.49% |
| TSLA240621C00165000 | 2023-01-30 1:39PM EST | 2024-06-21 | 51.48 | 47.70 | 48.85 | 0.00 | - | 3 | 299 | 60.31% |
| TSLA240920C00165000 | 2023-01-30 3:36PM EST | 2024-09-20 | 53.93 | 51.05 | 53.30 | 0.00 | - | 101 | 293 | 60.44% |
| TSLA250117C00165000 | 2023-01-30 3:56PM EST | 2025-01-17 | 57.35 | 55.55 | 57.95 | 0.00 | - | 8 | 248 | 60.53% |
| TSLA250620C00165000 | 2023-01-30 3:02PM EST | 2025-06-20 | 65.60 | 59.75 | 62.75 | 0.00 | - | 208 | 872 | 59.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00165000 | 2023-01-31 9:34AM EST | 2023-02-03 | 4.30 | 4.60 | 4.70 | -0.90 | -17.31% | 3,632 | 15,819 | 90.97% |
| TSLA230210P00165000 | 2023-01-31 9:33AM EST | 2023-02-10 | 7.10 | 7.00 | 7.15 | -0.70 | -8.97% | 495 | 7,073 | 76.29% |
| TSLA230217P00165000 | 2023-01-31 9:33AM EST | 2023-02-17 | 9.06 | 9.00 | 9.05 | -0.54 | -5.62% | 208 | 11,491 | 73.03% |
| TSLA230224P00165000 | 2023-01-31 9:33AM EST | 2023-02-24 | 10.40 | 10.70 | 10.85 | -0.35 | -3.26% | 31 | 596 | 72.13% |
| TSLA230303P00165000 | 2023-01-31 9:33AM EST | 2023-03-03 | 12.27 | 12.70 | 12.90 | -0.53 | -4.14% | 22 | 449 | 74.15% |
| TSLA230310P00165000 | 2023-01-31 9:30AM EST | 2023-03-10 | 14.67 | 14.00 | 14.30 | +1.52 | +11.56% | 1 | 77 | 73.44% |
| TSLA230317P00165000 | 2023-01-31 9:32AM EST | 2023-03-17 | 14.70 | 15.00 | 15.15 | +0.04 | +0.27% | 29 | 3,778 | 71.58% |
| TSLA230421P00165000 | 2023-01-31 9:32AM EST | 2023-04-21 | 19.00 | 19.40 | 19.60 | +0.25 | +1.33% | 9 | 765 | 68.25% |
| TSLA230519P00165000 | 2023-01-31 9:32AM EST | 2023-05-19 | 21.44 | 21.05 | 21.20 | +0.34 | +1.61% | 11 | 1,387 | 63.38% |
| TSLA230616P00165000 | 2023-01-31 9:34AM EST | 2023-06-16 | 22.06 | 22.00 | 22.20 | -0.54 | -2.39% | 9 | 2,582 | 58.97% |
| TSLA230721P00165000 | 2023-01-30 2:45PM EST | 2023-07-21 | 25.50 | 24.85 | 25.05 | +1.58 | +6.61% | 1 | 1,254 | 58.99% |
| TSLA230915P00165000 | 2023-01-30 3:52PM EST | 2023-09-15 | 27.10 | 27.30 | 27.60 | 0.00 | - | 29 | 658 | 56.11% |
| TSLA231215P00165000 | 2023-01-30 2:48PM EST | 2023-12-15 | 30.55 | 31.10 | 31.40 | 0.00 | - | 129 | 357 | 53.73% |
| TSLA240119P00165000 | 2023-01-30 3:58PM EST | 2024-01-19 | 32.65 | 32.35 | 32.70 | 0.00 | - | 30 | 348 | 53.02% |
| TSLA240315P00165000 | 2023-01-30 3:58PM EST | 2024-03-15 | 34.55 | 34.35 | 34.70 | 0.00 | - | 3,808 | 3,796 | 52.20% |
| TSLA240621P00165000 | 2023-01-30 3:51PM EST | 2024-06-21 | 37.01 | 37.15 | 37.70 | 0.00 | - | 16 | 80 | 50.76% |
| TSLA240920P00165000 | 2023-01-30 3:15PM EST | 2024-09-20 | 39.00 | 39.20 | 40.40 | 0.00 | - | 111 | 90 | 50.41% |
| TSLA250117P00165000 | 2023-01-30 3:05PM EST | 2025-01-17 | 41.46 | 42.15 | 43.25 | 0.00 | - | 851 | 829 | 49.28% |
| TSLA250620P00165000 | 2023-01-30 3:46PM EST | 2025-06-20 | 45.30 | 44.85 | 46.75 | 0.00 | - | 107 | 393 | 48.35% |
© 2023 Yahoo. Tous droits réservés.
