La bourse ferme dans 2 h 48 min
CAC 40
7 063,40 -18,61 (-0,26 %) Euro Stoxx 50
4 147,92 -10,71 (-0,26 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0851 -0,0006 (-0,05 %) Gold future
1 930,20 -9,00 (-0,46 %) BTC-EUR
21 174,75 -255,08 (-1,19 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00210000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19,253 | 13,785 | 50.00% |
| TSLA230210C00210000 | 2023-01-30 3:59PM EST | 2023-02-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,032 | 1,824 | 25.00% |
| TSLA230217C00210000 | 2023-01-30 3:59PM EST | 2023-02-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,258 | 5,705 | 25.00% |
| TSLA230224C00210000 | 2023-01-30 3:59PM EST | 2023-02-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,272 | 2,441 | 25.00% |
| TSLA230303C00210000 | 2023-01-30 3:57PM EST | 2023-03-03 | 3.10 | 0.00 | 0.00 | 0.00 | - | 590 | 641 | 12.50% |
| TSLA230310C00210000 | 2023-01-30 3:58PM EST | 2023-03-10 | 3.57 | 0.00 | 0.00 | 0.00 | - | 70 | 109 | 12.50% |
| TSLA230317C00210000 | 2023-01-30 3:59PM EST | 2023-03-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4,669 | 6,928 | 12.50% |
| TSLA230421C00210000 | 2023-01-30 3:58PM EST | 2023-04-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 998 | 1,782 | 12.50% |
| TSLA230519C00210000 | 2023-01-30 3:59PM EST | 2023-05-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1,218 | 7,462 | 6.25% |
| TSLA230616C00210000 | 2023-01-30 3:59PM EST | 2023-06-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 815 | 3,875 | 6.25% |
| TSLA230721C00210000 | 2023-01-30 3:59PM EST | 2023-07-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 261 | 3,538 | 6.25% |
| TSLA230915C00210000 | 2023-01-30 3:52PM EST | 2023-09-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 156 | 408 | 6.25% |
| TSLA231215C00210000 | 2023-01-30 3:47PM EST | 2023-12-15 | 23.36 | 0.00 | 0.00 | 0.00 | - | 487 | 1,659 | 6.25% |
| TSLA240119C00210000 | 2023-01-30 3:55PM EST | 2024-01-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1,688 | 4,871 | 6.25% |
| TSLA240315C00210000 | 2023-01-30 3:54PM EST | 2024-03-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 29 | 374 | 6.25% |
| TSLA240621C00210000 | 2023-01-30 1:00PM EST | 2024-06-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 228 | 345 | 3.13% |
| TSLA240920C00210000 | 2023-01-30 3:39PM EST | 2024-09-20 | 37.71 | 0.00 | 0.00 | 0.00 | - | 22 | 697 | 3.13% |
| TSLA250117C00210000 | 2023-01-30 3:55PM EST | 2025-01-17 | 42.08 | 0.00 | 0.00 | 0.00 | - | 280 | 4,391 | 3.13% |
| TSLA250620C00210000 | 2023-01-30 3:49PM EST | 2025-06-20 | 47.91 | 0.00 | 0.00 | 0.00 | - | 48 | 137 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00210000 | 2023-01-30 3:35PM EST | 2023-02-03 | 41.60 | 0.00 | 0.00 | 0.00 | - | 413 | 503 | 0.00% |
| TSLA230210P00210000 | 2023-01-30 12:39PM EST | 2023-02-10 | 38.75 | 0.00 | 0.00 | 0.00 | - | 124 | 91 | 0.00% |
| TSLA230217P00210000 | 2023-01-30 1:44PM EST | 2023-02-17 | 41.60 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 0.00% |
| TSLA230224P00210000 | 2023-01-30 3:51PM EST | 2023-02-24 | 43.90 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| TSLA230303P00210000 | 2023-01-30 3:00PM EST | 2023-03-03 | 42.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA230317P00210000 | 2023-01-30 3:55PM EST | 2023-03-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 31 | 896 | 0.00% |
| TSLA230421P00210000 | 2023-01-30 2:14PM EST | 2023-04-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 343 | 429 | 0.00% |
| TSLA230519P00210000 | 2023-01-30 3:59PM EST | 2023-05-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 64 | 96 | 0.00% |
| TSLA230616P00210000 | 2023-01-30 10:05AM EST | 2023-06-16 | 46.05 | 0.00 | 0.00 | 0.00 | - | 30 | 673 | 0.00% |
| TSLA230721P00210000 | 2023-01-30 10:27AM EST | 2023-07-21 | 51.51 | 0.00 | 0.00 | 0.00 | - | 12 | 446 | 0.00% |
| TSLA230915P00210000 | 2023-01-27 11:51AM EST | 2023-09-15 | 51.77 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 0.00% |
| TSLA231215P00210000 | 2023-01-30 9:33AM EST | 2023-12-15 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| TSLA240119P00210000 | 2023-01-30 3:37PM EST | 2024-01-19 | 59.19 | 0.00 | 0.00 | 0.00 | - | 19 | 6,297 | 0.00% |
| TSLA240315P00210000 | 2023-01-30 3:37PM EST | 2024-03-15 | 61.08 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TSLA240621P00210000 | 2023-01-30 11:49AM EST | 2024-06-21 | 63.05 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 0.00% |
| TSLA240920P00210000 | 2023-01-30 3:41PM EST | 2024-09-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| TSLA250117P00210000 | 2023-01-30 3:53PM EST | 2025-01-17 | 69.60 | 0.00 | 0.00 | 0.00 | - | 195 | 2,682 | 0.00% |
| TSLA250620P00210000 | 2023-01-30 3:38PM EST | 2025-06-20 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
