La bourse ferme dans 2 h 23 min
CAC 40
7 081,20 -0,81 (-0,01 %) Euro Stoxx 50
4 160,96 +2,33 (+0,06 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0860 +0,0004 (+0,03 %) Gold future
1 935,20 -4,00 (-0,21 %) BTC-EUR
21 281,68 -116,31 (-0,54 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00190000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 60,575 | 17,041 | 25.00% |
| TSLA230210C00190000 | 2023-01-30 3:59PM EST | 2023-02-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7,258 | 3,361 | 12.50% |
| TSLA230217C00190000 | 2023-01-30 3:59PM EST | 2023-02-17 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10,054 | 10,998 | 12.50% |
| TSLA230224C00190000 | 2023-01-30 3:59PM EST | 2023-02-24 | 4.42 | 0.00 | 0.00 | 0.00 | - | 949 | 1,220 | 12.50% |
| TSLA230303C00190000 | 2023-01-30 3:59PM EST | 2023-03-03 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,682 | 12.50% |
| TSLA230310C00190000 | 2023-01-30 3:42PM EST | 2023-03-10 | 7.42 | 0.00 | 0.00 | 0.00 | - | 521 | 514 | 6.25% |
| TSLA230317C00190000 | 2023-01-30 3:59PM EST | 2023-03-17 | 7.94 | 0.00 | 0.00 | 0.00 | - | 5,785 | 8,524 | 6.25% |
| TSLA230421C00190000 | 2023-01-30 3:59PM EST | 2023-04-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 768 | 910 | 6.25% |
| TSLA230519C00190000 | 2023-01-30 3:59PM EST | 2023-05-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 602 | 1,894 | 6.25% |
| TSLA230616C00190000 | 2023-01-30 3:54PM EST | 2023-06-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5,132 | 6,358 | 6.25% |
| TSLA230721C00190000 | 2023-01-30 3:57PM EST | 2023-07-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 739 | 1,596 | 3.13% |
| TSLA230915C00190000 | 2023-01-30 3:59PM EST | 2023-09-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 127 | 414 | 3.13% |
| TSLA231215C00190000 | 2023-01-30 3:37PM EST | 2023-12-15 | 29.95 | 0.00 | 0.00 | 0.00 | - | 88 | 1,170 | 3.13% |
| TSLA240119C00190000 | 2023-01-30 3:56PM EST | 2024-01-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 493 | 1,427 | 3.13% |
| TSLA240315C00190000 | 2023-01-30 3:37PM EST | 2024-03-15 | 35.23 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 3.13% |
| TSLA240621C00190000 | 2023-01-30 3:37PM EST | 2024-06-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 133 | 333 | 3.13% |
| TSLA240920C00190000 | 2023-01-30 3:37PM EST | 2024-09-20 | 44.28 | 0.00 | 0.00 | 0.00 | - | 183 | 1,527 | 1.56% |
| TSLA250117C00190000 | 2023-01-30 3:53PM EST | 2025-01-17 | 48.44 | 0.00 | 0.00 | 0.00 | - | 47 | 5,657 | 1.56% |
| TSLA250620C00190000 | 2023-01-30 3:56PM EST | 2025-06-20 | 53.80 | 0.00 | 0.00 | 0.00 | - | 83 | 239 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00190000 | 2023-01-30 3:57PM EST | 2023-02-03 | 23.89 | 0.00 | 0.00 | 0.00 | - | 4,205 | 3,160 | 0.00% |
| TSLA230210P00190000 | 2023-01-30 3:59PM EST | 2023-02-10 | 25.25 | 0.00 | 0.00 | 0.00 | - | 189 | 116 | 0.00% |
| TSLA230217P00190000 | 2023-01-30 3:59PM EST | 2023-02-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 819 | 3,537 | 0.00% |
| TSLA230224P00190000 | 2023-01-30 1:20PM EST | 2023-02-24 | 23.72 | 0.00 | 0.00 | 0.00 | - | 60 | 69 | 0.00% |
| TSLA230303P00190000 | 2023-01-30 1:56PM EST | 2023-03-03 | 27.15 | 0.00 | 0.00 | 0.00 | - | 22 | 643 | 0.00% |
| TSLA230310P00190000 | 2023-01-30 2:02PM EST | 2023-03-10 | 27.50 | 0.00 | 0.00 | 0.00 | - | 32 | 22 | 0.00% |
| TSLA230317P00190000 | 2023-01-30 3:49PM EST | 2023-03-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 293 | 4,294 | 0.00% |
| TSLA230421P00190000 | 2023-01-30 1:48PM EST | 2023-04-21 | 32.85 | 0.00 | 0.00 | 0.00 | - | 274 | 508 | 0.00% |
| TSLA230519P00190000 | 2023-01-30 3:37PM EST | 2023-05-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 717 | 1,329 | 0.00% |
| TSLA230616P00190000 | 2023-01-30 1:47PM EST | 2023-06-16 | 36.40 | 0.00 | 0.00 | 0.00 | - | 182 | 4,249 | 0.00% |
| TSLA230721P00190000 | 2023-01-30 3:30PM EST | 2023-07-21 | 38.85 | 0.00 | 0.00 | 0.00 | - | 256 | 1,894 | 0.00% |
| TSLA230915P00190000 | 2023-01-30 10:39AM EST | 2023-09-15 | 40.20 | 0.00 | 0.00 | 0.00 | - | 34 | 131 | 0.00% |
| TSLA231215P00190000 | 2023-01-30 10:46AM EST | 2023-12-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
| TSLA240119P00190000 | 2023-01-30 1:52PM EST | 2024-01-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 35 | 84 | 0.00% |
| TSLA240315P00190000 | 2023-01-30 2:48PM EST | 2024-03-15 | 47.90 | 0.00 | 0.00 | 0.00 | - | 88 | 93 | 0.00% |
| TSLA240621P00190000 | 2023-01-30 11:01AM EST | 2024-06-21 | 50.17 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA240920P00190000 | 2023-01-30 11:20AM EST | 2024-09-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 66 | 99 | 0.00% |
| TSLA250117P00190000 | 2023-01-30 3:45PM EST | 2025-01-17 | 56.35 | 0.00 | 0.00 | 0.00 | - | 320 | 4,606 | 0.00% |
| TSLA250620P00190000 | 2023-01-30 3:02PM EST | 2025-06-20 | 59.40 | 0.00 | 0.00 | 0.00 | - | 106 | 241 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
