La bourse ferme dans 3 h 49 min
CAC 40
7 049,46 -32,55 (-0,46 %) Euro Stoxx 50
4 139,08 -19,55 (-0,47 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0834 -0,0022 (-0,21 %) Gold future
1 918,60 -20,60 (-1,06 %) BTC-EUR
21 142,49 -349,79 (-1,63 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00185000 | 2023-01-30 3:59PM EST | 2023-02-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44,627 | 16,010 | 25.00% |
| TSLA230210C00185000 | 2023-01-30 3:59PM EST | 2023-02-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11,286 | 6,905 | 12.50% |
| TSLA230217C00185000 | 2023-01-30 3:59PM EST | 2023-02-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5,367 | 14,290 | 12.50% |
| TSLA230224C00185000 | 2023-01-30 3:59PM EST | 2023-02-24 | 5.59 | 0.00 | 0.00 | 0.00 | - | 920 | 1,439 | 6.25% |
| TSLA230303C00185000 | 2023-01-30 3:59PM EST | 2023-03-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 506 | 794 | 6.25% |
| TSLA230310C00185000 | 2023-01-30 3:51PM EST | 2023-03-10 | 8.70 | 0.00 | 0.00 | 0.00 | - | 134 | 115 | 6.25% |
| TSLA230317C00185000 | 2023-01-30 3:57PM EST | 2023-03-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2,848 | 4,120 | 6.25% |
| TSLA230421C00185000 | 2023-01-30 3:57PM EST | 2023-04-21 | 14.01 | 0.00 | 0.00 | 0.00 | - | 486 | 1,521 | 6.25% |
| TSLA230519C00185000 | 2023-01-30 3:49PM EST | 2023-05-19 | 17.03 | 0.00 | 0.00 | 0.00 | - | 724 | 1,430 | 3.13% |
| TSLA230616C00185000 | 2023-01-30 3:48PM EST | 2023-06-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 735 | 8,260 | 3.13% |
| TSLA230721C00185000 | 2023-01-30 3:56PM EST | 2023-07-21 | 21.85 | 0.00 | 0.00 | 0.00 | - | 220 | 1,114 | 3.13% |
| TSLA230915C00185000 | 2023-01-30 3:18PM EST | 2023-09-15 | 26.13 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 3.13% |
| TSLA231215C00185000 | 2023-01-30 3:59PM EST | 2023-12-15 | 30.98 | 0.00 | 0.00 | 0.00 | - | 44 | 406 | 3.13% |
| TSLA240119C00185000 | 2023-01-30 3:43PM EST | 2024-01-19 | 33.58 | 0.00 | 0.00 | 0.00 | - | 626 | 1,237 | 3.13% |
| TSLA240315C00185000 | 2023-01-30 3:40PM EST | 2024-03-15 | 37.11 | 0.00 | 0.00 | 0.00 | - | 34 | 265 | 1.56% |
| TSLA240621C00185000 | 2023-01-30 2:53PM EST | 2024-06-21 | 42.71 | 0.00 | 0.00 | 0.00 | - | 372 | 309 | 1.56% |
| TSLA240920C00185000 | 2023-01-30 12:14PM EST | 2024-09-20 | 49.47 | 0.00 | 0.00 | 0.00 | - | 417 | 805 | 1.56% |
| TSLA250117C00185000 | 2023-01-30 3:35PM EST | 2025-01-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 39 | 11,315 | 1.56% |
| TSLA250620C00185000 | 2023-01-30 2:44PM EST | 2025-06-20 | 56.66 | 0.00 | 0.00 | 0.00 | - | 130 | 95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00185000 | 2023-01-30 3:59PM EST | 2023-02-03 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3,839 | 3,136 | 0.00% |
| TSLA230210P00185000 | 2023-01-30 3:59PM EST | 2023-02-10 | 21.00 | 0.00 | 0.00 | 0.00 | - | 854 | 546 | 0.00% |
| TSLA230217P00185000 | 2023-01-30 3:54PM EST | 2023-02-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 446 | 4,687 | 0.00% |
| TSLA230224P00185000 | 2023-01-30 2:35PM EST | 2023-02-24 | 21.40 | 0.00 | 0.00 | 0.00 | - | 69 | 63 | 0.00% |
| TSLA230303P00185000 | 2023-01-30 3:24PM EST | 2023-03-03 | 24.45 | 0.00 | 0.00 | 0.00 | - | 25 | 109 | 0.00% |
| TSLA230310P00185000 | 2023-01-27 2:34PM EST | 2023-03-10 | 20.24 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA230317P00185000 | 2023-01-30 3:54PM EST | 2023-03-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,358 | 0.00% |
| TSLA230421P00185000 | 2023-01-30 2:35PM EST | 2023-04-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 252 | 499 | 0.00% |
| TSLA230519P00185000 | 2023-01-30 2:43PM EST | 2023-05-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 505 | 799 | 0.00% |
| TSLA230616P00185000 | 2023-01-30 3:25PM EST | 2023-06-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 294 | 5,470 | 0.00% |
| TSLA230721P00185000 | 2023-01-30 3:55PM EST | 2023-07-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 108 | 12,500 | 0.00% |
| TSLA230915P00185000 | 2023-01-30 3:38PM EST | 2023-09-15 | 37.85 | 0.00 | 0.00 | 0.00 | - | 11 | 171 | 0.00% |
| TSLA231215P00185000 | 2023-01-30 3:56PM EST | 2023-12-15 | 41.90 | 0.00 | 0.00 | 0.00 | - | 107 | 476 | 0.00% |
| TSLA240119P00185000 | 2023-01-30 1:43PM EST | 2024-01-19 | 42.59 | 0.00 | 0.00 | 0.00 | - | 19 | 552 | 0.00% |
| TSLA240315P00185000 | 2023-01-30 3:15PM EST | 2024-03-15 | 44.95 | 0.00 | 0.00 | 0.00 | - | 57 | 88 | 0.00% |
| TSLA240621P00185000 | 2023-01-27 3:28PM EST | 2024-06-21 | 44.65 | 0.00 | 0.00 | 0.00 | - | 243 | 177 | 0.00% |
| TSLA240920P00185000 | 2023-01-30 10:57AM EST | 2024-09-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 46 | 993 | 0.00% |
| TSLA250117P00185000 | 2023-01-30 12:35PM EST | 2025-01-17 | 52.12 | 0.00 | 0.00 | 0.00 | - | 601 | 4,493 | 0.00% |
| TSLA250620P00185000 | 2023-01-30 3:56PM EST | 2025-06-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 348 | 166 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
