La bourse ferme dans 2 h 42 min
CAC 40
7 066,45 -15,56 (-0,22 %) Euro Stoxx 50
4 150,11 -8,52 (-0,20 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0853 -0,0004 (-0,03 %) Gold future
1 930,70 -8,50 (-0,44 %) BTC-EUR
21 240,60 -207,69 (-0,97 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00180000 | 2023-01-30 3:59PM EST | 2023-02-03 | 2.04 | 0.00 | 0.00 | 0.00 | - | 131,349 | 33,514 | 12.50% |
| TSLA230210C00180000 | 2023-01-30 3:59PM EST | 2023-02-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12,881 | 5,783 | 12.50% |
| TSLA230217C00180000 | 2023-01-30 3:59PM EST | 2023-02-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11,344 | 15,707 | 6.25% |
| TSLA230224C00180000 | 2023-01-30 3:59PM EST | 2023-02-24 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2,995 | 2,825 | 6.25% |
| TSLA230303C00180000 | 2023-01-30 3:59PM EST | 2023-03-03 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4,912 | 2,191 | 6.25% |
| TSLA230310C00180000 | 2023-01-30 3:59PM EST | 2023-03-10 | 9.95 | 0.00 | 0.00 | 0.00 | - | 340 | 533 | 6.25% |
| TSLA230317C00180000 | 2023-01-30 3:59PM EST | 2023-03-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 6,545 | 21,748 | 6.25% |
| TSLA230421C00180000 | 2023-01-30 3:59PM EST | 2023-04-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2,859 | 2,575 | 3.13% |
| TSLA230519C00180000 | 2023-01-30 3:59PM EST | 2023-05-19 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1,655 | 8,302 | 3.13% |
| TSLA230616C00180000 | 2023-01-30 3:59PM EST | 2023-06-16 | 20.62 | 0.00 | 0.00 | 0.00 | - | 837 | 8,563 | 3.13% |
| TSLA230721C00180000 | 2023-01-30 3:52PM EST | 2023-07-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 414 | 1,968 | 3.13% |
| TSLA230915C00180000 | 2023-01-30 3:57PM EST | 2023-09-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 236 | 33,734 | 1.56% |
| TSLA231215C00180000 | 2023-01-30 3:59PM EST | 2023-12-15 | 32.90 | 0.00 | 0.00 | 0.00 | - | 155 | 1,865 | 1.56% |
| TSLA240119C00180000 | 2023-01-30 3:59PM EST | 2024-01-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1,630 | 57,542 | 1.56% |
| TSLA240315C00180000 | 2023-01-30 3:31PM EST | 2024-03-15 | 39.03 | 0.00 | 0.00 | 0.00 | - | 139 | 274 | 1.56% |
| TSLA240621C00180000 | 2023-01-30 3:57PM EST | 2024-06-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 199 | 21,176 | 1.56% |
| TSLA240920C00180000 | 2023-01-30 3:55PM EST | 2024-09-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 355 | 618 | 1.56% |
| TSLA250117C00180000 | 2023-01-30 3:59PM EST | 2025-01-17 | 52.55 | 0.00 | 0.00 | 0.00 | - | 81 | 12,546 | 1.56% |
| TSLA250620C00180000 | 2023-01-30 3:49PM EST | 2025-06-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 183 | 567 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00180000 | 2023-01-30 3:59PM EST | 2023-02-03 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15,054 | 8,320 | 0.00% |
| TSLA230210P00180000 | 2023-01-30 3:58PM EST | 2023-02-10 | 17.17 | 0.00 | 0.00 | 0.00 | - | 3,908 | 1,808 | 0.00% |
| TSLA230217P00180000 | 2023-01-30 3:59PM EST | 2023-02-17 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2,931 | 8,615 | 0.00% |
| TSLA230224P00180000 | 2023-01-30 3:57PM EST | 2023-02-24 | 19.58 | 0.00 | 0.00 | 0.00 | - | 553 | 382 | 0.00% |
| TSLA230303P00180000 | 2023-01-30 3:58PM EST | 2023-03-03 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1,039 | 1,097 | 0.00% |
| TSLA230310P00180000 | 2023-01-30 3:51PM EST | 2023-03-10 | 21.75 | 0.00 | 0.00 | 0.00 | - | 42 | 46 | 0.00% |
| TSLA230317P00180000 | 2023-01-30 3:59PM EST | 2023-03-17 | 23.24 | 0.00 | 0.00 | 0.00 | - | 1,498 | 8,452 | 0.00% |
| TSLA230421P00180000 | 2023-01-30 3:57PM EST | 2023-04-21 | 27.29 | 0.00 | 0.00 | 0.00 | - | 924 | 837 | 0.00% |
| TSLA230519P00180000 | 2023-01-30 3:33PM EST | 2023-05-19 | 28.63 | 0.00 | 0.00 | 0.00 | - | 206 | 1,122 | 0.00% |
| TSLA230616P00180000 | 2023-01-30 3:41PM EST | 2023-06-16 | 30.54 | 0.00 | 0.00 | 0.00 | - | 143 | 5,120 | 0.00% |
| TSLA230721P00180000 | 2023-01-30 3:10PM EST | 2023-07-21 | 32.02 | 0.00 | 0.00 | 0.00 | - | 110 | 1,277 | 0.00% |
| TSLA230915P00180000 | 2023-01-30 3:56PM EST | 2023-09-15 | 35.50 | 0.00 | 0.00 | 0.00 | - | 536 | 6,181 | 0.00% |
| TSLA231215P00180000 | 2023-01-30 3:55PM EST | 2023-12-15 | 39.40 | 0.00 | 0.00 | 0.00 | - | 45 | 211 | 0.00% |
| TSLA240119P00180000 | 2023-01-30 3:06PM EST | 2024-01-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 190 | 8,583 | 0.00% |
| TSLA240315P00180000 | 2023-01-30 2:48PM EST | 2024-03-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 114 | 405 | 0.00% |
| TSLA240621P00180000 | 2023-01-30 10:35AM EST | 2024-06-21 | 43.93 | 0.00 | 0.00 | 0.00 | - | 6 | 6,030 | 0.00% |
| TSLA240920P00180000 | 2023-01-30 11:33AM EST | 2024-09-20 | 46.64 | 0.00 | 0.00 | 0.00 | - | 80 | 45 | 0.00% |
| TSLA250117P00180000 | 2023-01-30 3:07PM EST | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1,212 | 8,424 | 0.00% |
| TSLA250620P00180000 | 2023-01-30 1:24PM EST | 2025-06-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 221 | 946 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
