La bourse ferme dans 3 h 28 min
CAC 40
7 052,33 -29,68 (-0,42 %) Euro Stoxx 50
4 141,62 -17,01 (-0,41 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0831 -0,0026 (-0,24 %) Gold future
1 923,30 -15,90 (-0,82 %) BTC-EUR
21 173,74 -299,70 (-1,40 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00200000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 186,136 | 53,607 | 50.00% |
| TSLA230210C00200000 | 2023-01-30 3:59PM EST | 2023-02-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 19,819 | 7,526 | 25.00% |
| TSLA230217C00200000 | 2023-01-30 3:59PM EST | 2023-02-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 19,095 | 26,748 | 12.50% |
| TSLA230224C00200000 | 2023-01-30 3:59PM EST | 2023-02-24 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3,155 | 6,932 | 12.50% |
| TSLA230303C00200000 | 2023-01-30 3:59PM EST | 2023-03-03 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,382 | 2,664 | 12.50% |
| TSLA230310C00200000 | 2023-01-30 3:59PM EST | 2023-03-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 389 | 623 | 12.50% |
| TSLA230317C00200000 | 2023-01-30 3:59PM EST | 2023-03-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15,361 | 40,270 | 12.50% |
| TSLA230421C00200000 | 2023-01-30 3:59PM EST | 2023-04-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3,934 | 9,051 | 6.25% |
| TSLA230519C00200000 | 2023-01-30 3:59PM EST | 2023-05-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1,209 | 3,312 | 6.25% |
| TSLA230616C00200000 | 2023-01-30 3:59PM EST | 2023-06-16 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3,244 | 24,747 | 6.25% |
| TSLA230721C00200000 | 2023-01-30 3:57PM EST | 2023-07-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 722 | 3,570 | 6.25% |
| TSLA230915C00200000 | 2023-01-30 3:58PM EST | 2023-09-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1,103 | 9,619 | 6.25% |
| TSLA231215C00200000 | 2023-01-30 3:24PM EST | 2023-12-15 | 26.45 | 0.00 | 0.00 | 0.00 | - | 423 | 8,266 | 3.13% |
| TSLA240119C00200000 | 2023-01-30 3:59PM EST | 2024-01-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 4,546 | 32,048 | 3.13% |
| TSLA240315C00200000 | 2023-01-30 3:38PM EST | 2024-03-15 | 31.83 | 0.00 | 0.00 | 0.00 | - | 81 | 5,096 | 3.13% |
| TSLA240621C00200000 | 2023-01-30 3:55PM EST | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 733 | 4,549 | 3.13% |
| TSLA240920C00200000 | 2023-01-30 3:36PM EST | 2024-09-20 | 40.88 | 0.00 | 0.00 | 0.00 | - | 134 | 1,700 | 3.13% |
| TSLA250117C00200000 | 2023-01-30 3:59PM EST | 2025-01-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 727 | 27,545 | 3.13% |
| TSLA250620C00200000 | 2023-01-30 3:56PM EST | 2025-06-20 | 50.85 | 0.00 | 0.00 | 0.00 | - | 915 | 3,117 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00200000 | 2023-01-30 3:59PM EST | 2023-02-03 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1,900 | 3,368 | 0.00% |
| TSLA230210P00200000 | 2023-01-30 3:52PM EST | 2023-02-10 | 33.70 | 0.00 | 0.00 | 0.00 | - | 125 | 494 | 0.00% |
| TSLA230217P00200000 | 2023-01-30 3:32PM EST | 2023-02-17 | 33.41 | 0.00 | 0.00 | 0.00 | - | 560 | 2,181 | 0.00% |
| TSLA230224P00200000 | 2023-01-30 12:57PM EST | 2023-02-24 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| TSLA230303P00200000 | 2023-01-30 2:49PM EST | 2023-03-03 | 35.20 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.00% |
| TSLA230310P00200000 | 2023-01-30 3:16PM EST | 2023-03-10 | 36.40 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 0.00% |
| TSLA230317P00200000 | 2023-01-30 3:59PM EST | 2023-03-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 605 | 25,773 | 0.00% |
| TSLA230421P00200000 | 2023-01-30 3:58PM EST | 2023-04-21 | 41.32 | 0.00 | 0.00 | 0.00 | - | 99 | 4,987 | 0.00% |
| TSLA230519P00200000 | 2023-01-30 3:59PM EST | 2023-05-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 546 | 1,387 | 0.00% |
| TSLA230616P00200000 | 2023-01-30 3:48PM EST | 2023-06-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 126 | 22,655 | 0.00% |
| TSLA230721P00200000 | 2023-01-30 11:18AM EST | 2023-07-21 | 44.10 | 0.00 | 0.00 | 0.00 | - | 34 | 1,955 | 0.00% |
| TSLA230915P00200000 | 2023-01-30 2:37PM EST | 2023-09-15 | 47.17 | 0.00 | 0.00 | 0.00 | - | 24 | 16,895 | 0.00% |
| TSLA231215P00200000 | 2023-01-30 2:38PM EST | 2023-12-15 | 50.75 | 0.00 | 0.00 | 0.00 | - | 230 | 1,124 | 0.00% |
| TSLA240119P00200000 | 2023-01-30 3:55PM EST | 2024-01-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1,210 | 24,205 | 0.00% |
| TSLA240315P00200000 | 2023-01-30 3:00PM EST | 2024-03-15 | 54.01 | 0.00 | 0.00 | 0.00 | - | 57 | 4,640 | 0.00% |
| TSLA240621P00200000 | 2023-01-30 3:41PM EST | 2024-06-21 | 57.75 | 0.00 | 0.00 | 0.00 | - | 64 | 9,600 | 0.00% |
| TSLA240920P00200000 | 2023-01-30 11:21AM EST | 2024-09-20 | 58.15 | 0.00 | 0.00 | 0.00 | - | 137 | 1,389 | 0.00% |
| TSLA250117P00200000 | 2023-01-30 3:19PM EST | 2025-01-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 225 | 11,269 | 0.00% |
| TSLA250620P00200000 | 2023-01-30 3:52PM EST | 2025-06-20 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2,558 | 2,191 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
