La bourse ferme dans 1 h 35 min
CAC 40
7 061,88 -20,13 (-0,28 %) Euro Stoxx 50
4 149,21 -9,42 (-0,23 %) Dow Jones
33 744,93 +27,84 (+0,08 %) EUR/USD
1,0857 0,0000 (-0,00 %) Gold future
1 937,80 -1,40 (-0,07 %) BTC-EUR
21 346,51 -233,37 (-1,08 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:55AM EST. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00175000 | 2023-01-31 9:40AM EST | 2023-02-03 | 2.70 | 2.91 | 2.95 | -0.42 | -13.46% | 5,055 | 22,307 | 73.54% |
| TSLA230210C00175000 | 2023-01-31 9:40AM EST | 2023-02-10 | 5.10 | 5.80 | 5.90 | -0.46 | -8.27% | 798 | 3,944 | 70.31% |
| TSLA230217C00175000 | 2023-01-31 9:40AM EST | 2023-02-17 | 7.55 | 7.85 | 7.90 | +0.15 | +2.03% | 1,233 | 10,461 | 68.66% |
| TSLA230224C00175000 | 2023-01-31 9:40AM EST | 2023-02-24 | 8.50 | 8.90 | 9.00 | -0.03 | -0.35% | 161 | 2,278 | 64.39% |
| TSLA230303C00175000 | 2023-01-31 9:38AM EST | 2023-03-03 | 11.30 | 11.25 | 11.45 | +0.60 | +5.61% | 50 | 739 | 68.96% |
| TSLA230310C00175000 | 2023-01-31 9:33AM EST | 2023-03-10 | 12.20 | 12.30 | 12.50 | +0.20 | +1.67% | 3 | 293 | 67.22% |
| TSLA230317C00175000 | 2023-01-31 9:39AM EST | 2023-03-17 | 13.25 | 13.15 | 13.30 | +0.51 | +4.00% | 135 | 6,276 | 65.33% |
| TSLA230421C00175000 | 2023-01-31 9:35AM EST | 2023-04-21 | 18.95 | 18.50 | 18.60 | +1.20 | +6.76% | 19 | 10,724 | 65.97% |
| TSLA230519C00175000 | 2023-01-31 9:35AM EST | 2023-05-19 | 21.66 | 21.10 | 21.25 | +0.66 | +3.14% | 33 | 1,719 | 64.00% |
| TSLA230616C00175000 | 2023-01-31 9:33AM EST | 2023-06-16 | 23.10 | 23.10 | 23.30 | +0.37 | +1.63% | 1 | 2,709 | 61.99% |
| TSLA230721C00175000 | 2023-01-31 9:34AM EST | 2023-07-21 | 26.53 | 25.25 | 25.75 | +0.38 | +1.45% | 1 | 1,611 | 60.32% |
| TSLA230915C00175000 | 2023-01-31 9:39AM EST | 2023-09-15 | 29.60 | 28.40 | 29.30 | -1.75 | -5.58% | 17 | 10,927 | 58.73% |
| TSLA231215C00175000 | 2023-01-31 9:32AM EST | 2023-12-15 | 34.72 | 35.50 | 35.95 | -0.23 | -0.66% | 1 | 2,701 | 60.74% |
| TSLA240119C00175000 | 2023-01-31 9:34AM EST | 2024-01-19 | 38.50 | 37.45 | 38.40 | -0.65 | -1.66% | 125 | 1,781 | 61.06% |
| TSLA240315C00175000 | 2023-01-30 2:11PM EST | 2024-03-15 | 42.70 | 40.00 | 41.75 | 0.00 | - | 190 | 710 | 61.00% |
| TSLA240621C00175000 | 2023-01-30 1:39PM EST | 2024-06-21 | 47.30 | 45.05 | 46.15 | 0.00 | - | 68 | 1,061 | 60.99% |
| TSLA240920C00175000 | 2023-01-31 9:39AM EST | 2024-09-20 | 49.50 | 48.20 | 50.35 | 0.00 | - | 3 | 129 | 60.65% |
| TSLA250117C00175000 | 2023-01-30 3:59PM EST | 2025-01-17 | 53.20 | 52.05 | 53.95 | 0.00 | - | 169 | 33,674 | 59.59% |
| TSLA250620C00175000 | 2023-01-30 3:32PM EST | 2025-06-20 | 59.85 | 56.75 | 59.80 | 0.00 | - | 517 | 508 | 59.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00175000 | 2023-01-31 9:40AM EST | 2023-02-03 | 11.05 | 11.15 | 11.25 | -0.25 | -2.21% | 750 | 8,696 | 112.11% |
| TSLA230210P00175000 | 2023-01-31 9:38AM EST | 2023-02-10 | 13.00 | 12.60 | 12.85 | -0.80 | -5.80% | 181 | 1,613 | 80.86% |
| TSLA230217P00175000 | 2023-01-31 9:39AM EST | 2023-02-17 | 14.80 | 15.40 | 15.70 | -0.45 | -2.95% | 242 | 6,366 | 82.19% |
| TSLA230224P00175000 | 2023-01-31 9:36AM EST | 2023-02-24 | 15.40 | 16.55 | 16.95 | -0.97 | -5.93% | 23 | 307 | 76.55% |
| TSLA230303P00175000 | 2023-01-31 9:32AM EST | 2023-03-03 | 18.80 | 17.60 | 17.80 | +0.30 | +1.62% | 2 | 289 | 72.41% |
| TSLA230310P00175000 | 2023-01-30 3:57PM EST | 2023-03-10 | 19.30 | 18.45 | 18.65 | 0.00 | - | 67 | 80 | 69.45% |
| TSLA230317P00175000 | 2023-01-31 9:40AM EST | 2023-03-17 | 20.45 | 19.50 | 19.65 | +0.35 | +1.74% | 109 | 2,266 | 68.23% |
| TSLA230421P00175000 | 2023-01-31 9:35AM EST | 2023-04-21 | 23.55 | 23.60 | 23.75 | -0.85 | -3.48% | 25 | 6,336 | 64.30% |
| TSLA230519P00175000 | 2023-01-31 9:34AM EST | 2023-05-19 | 25.65 | 25.85 | 26.00 | -0.65 | -2.47% | 4 | 811 | 61.54% |
| TSLA230616P00175000 | 2023-01-30 3:56PM EST | 2023-06-16 | 27.84 | 28.00 | 28.15 | 0.00 | - | 1 | 3,781 | 60.10% |
| TSLA230721P00175000 | 2023-01-30 3:55PM EST | 2023-07-21 | 30.00 | 29.65 | 29.85 | 0.00 | - | 47 | 1,208 | 57.28% |
| TSLA230915P00175000 | 2023-01-30 3:58PM EST | 2023-09-15 | 32.95 | 32.95 | 33.20 | 0.00 | - | 61 | 7,132 | 56.03% |
| TSLA231215P00175000 | 2023-01-31 9:32AM EST | 2023-12-15 | 36.55 | 36.20 | 36.45 | +0.45 | +1.25% | 1 | 254 | 52.59% |
| TSLA240119P00175000 | 2023-01-30 2:38PM EST | 2024-01-19 | 36.66 | 37.95 | 38.20 | 0.00 | - | 110 | 1,441 | 52.60% |
| TSLA240315P00175000 | 2023-01-30 3:48PM EST | 2024-03-15 | 39.50 | 39.50 | 39.85 | 0.00 | - | 410 | 1,862 | 51.16% |
| TSLA240621P00175000 | 2023-01-30 3:49PM EST | 2024-06-21 | 42.32 | 42.95 | 43.35 | 0.00 | - | 22 | 364 | 50.44% |
| TSLA240920P00175000 | 2023-01-30 1:11PM EST | 2024-09-20 | 43.80 | 44.75 | 45.70 | 0.00 | - | 258 | 131 | 49.50% |
| TSLA250117P00175000 | 2023-01-30 3:48PM EST | 2025-01-17 | 47.36 | 47.20 | 48.20 | 0.00 | - | 693 | 4,398 | 47.95% |
| TSLA250620P00175000 | 2023-01-31 9:38AM EST | 2025-06-20 | 50.85 | 50.30 | 51.15 | -0.15 | -0.29% | 5 | 150 | 46.47% |
© 2023 Yahoo. Tous droits réservés.
