La bourse ferme dans 1 h 36 min
CAC 40
7 063,56 -18,45 (-0,26 %) Euro Stoxx 50
4 149,84 -8,79 (-0,21 %) Dow Jones
33 720,93 +3,84 (+0,01 %) EUR/USD
1,0854 -0,0002 (-0,02 %) Gold future
1 938,60 -0,60 (-0,03 %) BTC-EUR
21 340,05 -245,39 (-1,14 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EST. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00205000 | 2023-01-31 9:38AM EST | 2023-02-03 | 0.25 | 0.26 | 0.28 | 0.00 | - | 513 | 6,918 | 101.47% |
| TSLA230210C00205000 | 2023-01-31 9:38AM EST | 2023-02-10 | 1.08 | 1.08 | 1.11 | +0.13 | +13.68% | 160 | 3,550 | 82.52% |
| TSLA230217C00205000 | 2023-01-31 9:38AM EST | 2023-02-17 | 1.85 | 1.85 | 1.88 | +0.18 | +10.78% | 194 | 4,745 | 74.76% |
| TSLA230224C00205000 | 2023-01-31 9:37AM EST | 2023-02-24 | 2.59 | 2.60 | 2.64 | +0.34 | +15.11% | 30 | 1,062 | 70.58% |
| TSLA230303C00205000 | 2023-01-31 9:35AM EST | 2023-03-03 | 3.98 | 3.75 | 3.90 | +0.23 | +6.13% | 6 | 692 | 71.26% |
| TSLA230310C00205000 | 2023-01-30 3:43PM EST | 2023-03-10 | 4.45 | 4.55 | 4.70 | 0.00 | - | 46 | 167 | 69.45% |
| TSLA230317C00205000 | 2023-01-31 9:36AM EST | 2023-03-17 | 5.40 | 5.30 | 5.35 | +0.55 | +11.34% | 5 | 3,148 | 67.70% |
| TSLA230421C00205000 | 2023-01-31 9:33AM EST | 2023-04-21 | 8.85 | 9.40 | 9.50 | -0.05 | -0.56% | 18 | 2,063 | 66.27% |
| TSLA230519C00205000 | 2023-01-30 3:57PM EST | 2023-05-19 | 10.88 | 11.30 | 11.45 | 0.00 | - | 341 | 546 | 62.85% |
| TSLA230616C00205000 | 2023-01-31 9:34AM EST | 2023-06-16 | 13.55 | 13.35 | 13.45 | +0.90 | +7.11% | 6 | 2,580 | 61.29% |
| TSLA230721C00205000 | 2023-01-31 9:33AM EST | 2023-07-21 | 15.40 | 16.10 | 16.30 | -0.39 | -2.47% | 1 | 853 | 61.00% |
| TSLA230915C00205000 | 2023-01-31 9:34AM EST | 2023-09-15 | 19.95 | 19.40 | 19.60 | +1.05 | +5.56% | 7 | 216 | 59.32% |
| TSLA231215C00205000 | 2023-01-31 9:34AM EST | 2023-12-15 | 25.54 | 24.85 | 25.55 | -0.42 | -1.62% | 1 | 5,884 | 59.26% |
| TSLA250620C00205000 | 2023-01-30 3:15PM EST | 2025-06-20 | 50.00 | 48.70 | 51.40 | 0.00 | - | 87 | 149 | 59.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00205000 | 2023-01-30 3:44PM EST | 2023-02-03 | 37.05 | 36.85 | 37.45 | 0.00 | - | 809 | 1,150 | 138.92% |
| TSLA230210P00205000 | 2023-01-30 2:56PM EST | 2023-02-10 | 36.99 | 37.25 | 37.80 | 0.00 | - | 10 | 46 | 90.38% |
| TSLA230217P00205000 | 2023-01-30 3:46PM EST | 2023-02-17 | 38.57 | 38.10 | 38.50 | 0.00 | - | 27 | 1,226 | 79.86% |
| TSLA230224P00205000 | 2023-01-30 10:49AM EST | 2023-02-24 | 38.31 | 38.70 | 39.25 | 0.00 | - | 45 | 43 | 73.78% |
| TSLA230303P00205000 | 2023-01-30 2:16PM EST | 2023-03-03 | 39.00 | 39.95 | 40.85 | 0.00 | - | 3 | 2 | 75.26% |
| TSLA230317P00205000 | 2023-01-30 3:55PM EST | 2023-03-17 | 41.95 | 40.80 | 41.30 | 0.00 | - | 15 | 170 | 66.31% |
| TSLA230421P00205000 | 2023-01-30 1:58PM EST | 2023-04-21 | 43.55 | 43.75 | 44.40 | 0.00 | - | 60 | 60 | 61.44% |
| TSLA230519P00205000 | 2023-01-30 10:55AM EST | 2023-05-19 | 45.75 | 45.20 | 46.25 | 0.00 | - | 36 | 37 | 58.00% |
| TSLA230616P00205000 | 2023-01-30 3:21PM EST | 2023-06-16 | 47.25 | 45.75 | 47.35 | 0.00 | - | 6 | 824 | 53.94% |
| TSLA230721P00205000 | 2023-01-30 2:36PM EST | 2023-07-21 | 48.40 | 48.75 | 49.35 | 0.00 | - | 2 | 600 | 53.94% |
| TSLA230915P00205000 | 2023-01-25 12:52PM EST | 2023-09-15 | 67.40 | 51.00 | 51.65 | 0.00 | - | 33 | 85 | 51.32% |
| TSLA231215P00205000 | 2023-01-30 2:38PM EST | 2023-12-15 | 54.05 | 54.40 | 55.10 | 0.00 | - | 2 | 167 | 49.55% |
| TSLA250620P00205000 | 2023-01-30 3:41PM EST | 2025-06-20 | 69.20 | 68.15 | 70.15 | 0.00 | - | 51 | 70 | 44.49% |
© 2023 Yahoo. Tous droits réservés.
