La bourse ferme dans 3 h 20 min
CAC 40
7 056,86 -25,15 (-0,36 %) Euro Stoxx 50
4 144,30 -14,33 (-0,34 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0839 -0,0018 (-0,16 %) Gold future
1 922,70 -16,50 (-0,85 %) BTC-EUR
21 158,99 -304,62 (-1,42 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00170000 | 2023-01-30 3:59PM EST | 2023-02-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 55,887 | 22,908 | 6.25% |
| TSLA230210C00170000 | 2023-01-30 3:59PM EST | 2023-02-10 | 7.41 | 0.00 | 0.00 | 0.00 | - | 10,499 | 3,809 | 3.13% |
| TSLA230217C00170000 | 2023-01-30 3:59PM EST | 2023-02-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 16,382 | 21,576 | 3.13% |
| TSLA230224C00170000 | 2023-01-30 3:59PM EST | 2023-02-24 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,315 | 2,139 | 1.56% |
| TSLA230303C00170000 | 2023-01-30 3:59PM EST | 2023-03-03 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2,050 | 1,727 | 1.56% |
| TSLA230310C00170000 | 2023-01-30 3:56PM EST | 2023-03-10 | 14.00 | 0.00 | 0.00 | 0.00 | - | 272 | 383 | 1.56% |
| TSLA230317C00170000 | 2023-01-30 3:59PM EST | 2023-03-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6,617 | 13,333 | 1.56% |
| TSLA230421C00170000 | 2023-01-30 3:59PM EST | 2023-04-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 743 | 2,185 | 0.78% |
| TSLA230519C00170000 | 2023-01-30 3:59PM EST | 2023-05-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 437 | 2,614 | 0.78% |
| TSLA230616C00170000 | 2023-01-30 3:59PM EST | 2023-06-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 333 | 3,830 | 0.78% |
| TSLA230721C00170000 | 2023-01-30 3:56PM EST | 2023-07-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 131 | 1,883 | 0.78% |
| TSLA230915C00170000 | 2023-01-30 3:56PM EST | 2023-09-15 | 31.60 | 0.00 | 0.00 | 0.00 | - | 226 | 644 | 0.78% |
| TSLA231215C00170000 | 2023-01-30 3:56PM EST | 2023-12-15 | 37.51 | 0.00 | 0.00 | 0.00 | - | 74 | 1,336 | 0.39% |
| TSLA240119C00170000 | 2023-01-30 3:59PM EST | 2024-01-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2,692 | 3,432 | 0.39% |
| TSLA240315C00170000 | 2023-01-30 3:59PM EST | 2024-03-15 | 42.25 | 0.00 | 0.00 | 0.00 | - | 93 | 276 | 0.39% |
| TSLA240621C00170000 | 2023-01-30 3:54PM EST | 2024-06-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 90 | 290 | 0.39% |
| TSLA240920C00170000 | 2023-01-30 3:56PM EST | 2024-09-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 25 | 228 | 0.39% |
| TSLA250117C00170000 | 2023-01-30 3:59PM EST | 2025-01-17 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2,365 | 35,181 | 0.39% |
| TSLA250620C00170000 | 2023-01-30 3:57PM EST | 2025-06-20 | 60.66 | 0.00 | 0.00 | 0.00 | - | 441 | 565 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00170000 | 2023-01-30 3:59PM EST | 2023-02-03 | 7.98 | 0.00 | 0.00 | 0.00 | - | 89,111 | 11,896 | 0.00% |
| TSLA230210P00170000 | 2023-01-30 3:59PM EST | 2023-02-10 | 10.47 | 0.00 | 0.00 | 0.00 | - | 9,108 | 2,098 | 0.00% |
| TSLA230217P00170000 | 2023-01-30 3:59PM EST | 2023-02-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7,289 | 9,800 | 0.00% |
| TSLA230224P00170000 | 2023-01-30 3:59PM EST | 2023-02-24 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,410 | 919 | 0.00% |
| TSLA230303P00170000 | 2023-01-30 3:59PM EST | 2023-03-03 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3,060 | 2,625 | 0.00% |
| TSLA230310P00170000 | 2023-01-30 3:58PM EST | 2023-03-10 | 16.20 | 0.00 | 0.00 | 0.00 | - | 181 | 1,162 | 0.00% |
| TSLA230317P00170000 | 2023-01-30 3:59PM EST | 2023-03-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2,533 | 14,706 | 0.00% |
| TSLA230421P00170000 | 2023-01-30 3:59PM EST | 2023-04-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,172 | 1,011 | 0.00% |
| TSLA230519P00170000 | 2023-01-30 3:41PM EST | 2023-05-19 | 23.18 | 0.00 | 0.00 | 0.00 | - | 445 | 2,183 | 0.00% |
| TSLA230616P00170000 | 2023-01-30 3:52PM EST | 2023-06-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 781 | 1,741 | 0.00% |
| TSLA230721P00170000 | 2023-01-30 3:59PM EST | 2023-07-21 | 27.45 | 0.00 | 0.00 | 0.00 | - | 296 | 1,996 | 0.00% |
| TSLA230915P00170000 | 2023-01-30 3:38PM EST | 2023-09-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 137 | 442 | 0.00% |
| TSLA231215P00170000 | 2023-01-30 3:51PM EST | 2023-12-15 | 33.53 | 0.00 | 0.00 | 0.00 | - | 639 | 744 | 0.00% |
| TSLA240119P00170000 | 2023-01-30 3:28PM EST | 2024-01-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 374 | 6,030 | 0.00% |
| TSLA240315P00170000 | 2023-01-30 3:45PM EST | 2024-03-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 8,679 | 8,724 | 0.00% |
| TSLA240621P00170000 | 2023-01-30 11:31AM EST | 2024-06-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 0.00% |
| TSLA240920P00170000 | 2023-01-30 11:09AM EST | 2024-09-20 | 41.49 | 0.00 | 0.00 | 0.00 | - | 158 | 239 | 0.00% |
| TSLA250117P00170000 | 2023-01-30 3:55PM EST | 2025-01-17 | 44.97 | 0.00 | 0.00 | 0.00 | - | 3,041 | 9,705 | 0.00% |
| TSLA250620P00170000 | 2023-01-30 3:16PM EST | 2025-06-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 168 | 1,475 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
