La bourse ferme dans 1 h 31 min
CAC 40
7 066,78 -15,23 (-0,22 %) Euro Stoxx 50
4 150,30 -8,33 (-0,20 %) Dow Jones
33 709,77 -7,32 (-0,02 %) EUR/USD
1,0852 -0,0005 (-0,04 %) Gold future
1 939,20 0,00 (0,00 %) BTC-EUR
21 350,00 -244,82 (-1,13 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EST. Marché ouvert.
Prix d’exercice:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00215000 | 2023-01-31 9:42AM EST | 2023-02-03 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 800 | 10,555 | 109.57% |
| TSLA230210C00215000 | 2023-01-31 9:42AM EST | 2023-02-10 | 0.56 | 0.55 | 0.56 | 0.00 | - | 379 | 2,961 | 85.89% |
| TSLA230217C00215000 | 2023-01-31 9:41AM EST | 2023-02-17 | 1.07 | 1.05 | 1.07 | 0.00 | - | 53 | 21,447 | 77.25% |
| TSLA230224C00215000 | 2023-01-31 9:37AM EST | 2023-02-24 | 1.71 | 1.57 | 1.60 | +0.23 | +15.54% | 10 | 455 | 72.44% |
| TSLA230303C00215000 | 2023-01-31 9:44AM EST | 2023-03-03 | 2.58 | 2.58 | 2.68 | +0.06 | +2.38% | 368 | 2,267 | 73.90% |
| TSLA230310C00215000 | 2023-01-31 9:43AM EST | 2023-03-10 | 3.20 | 3.05 | 3.20 | +0.10 | +3.23% | 1 | 21 | 70.65% |
| TSLA230317C00215000 | 2023-01-31 9:36AM EST | 2023-03-17 | 4.00 | 3.60 | 3.70 | +0.50 | +14.29% | 9 | 3,067 | 68.48% |
| TSLA230421C00215000 | 2023-01-31 9:36AM EST | 2023-04-21 | 7.40 | 7.00 | 7.15 | +0.55 | +8.03% | 6 | 607 | 66.17% |
| TSLA230519C00215000 | 2023-01-31 9:41AM EST | 2023-05-19 | 8.65 | 8.95 | 9.10 | -0.35 | -3.89% | 3 | 378 | 63.41% |
| TSLA230616C00215000 | 2023-01-31 9:44AM EST | 2023-06-16 | 10.50 | 10.60 | 10.75 | -0.15 | -1.41% | 11 | 2,442 | 61.15% |
| TSLA230721C00215000 | 2023-01-30 3:49PM EST | 2023-07-21 | 13.20 | 13.10 | 13.25 | 0.00 | - | 267 | 1,439 | 60.56% |
| TSLA230915C00215000 | 2023-01-30 3:41PM EST | 2023-09-15 | 16.75 | 16.25 | 16.45 | 0.00 | - | 103 | 180 | 58.98% |
| TSLA231215C00215000 | 2023-01-30 3:47PM EST | 2023-12-15 | 22.05 | 21.70 | 21.95 | 0.00 | - | 33 | 491 | 58.87% |
| TSLA250620C00215000 | 2023-01-30 1:21PM EST | 2025-06-20 | 49.70 | 45.35 | 46.55 | 0.00 | - | 15 | 58 | 59.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00215000 | 2023-01-31 9:38AM EST | 2023-02-03 | 47.20 | 47.95 | 48.45 | +0.70 | +1.51% | 25 | 402 | 153.32% |
| TSLA230210P00215000 | 2023-01-30 3:59PM EST | 2023-02-10 | 48.70 | 48.05 | 48.65 | 0.00 | - | 73 | 70 | 96.09% |
| TSLA230217P00215000 | 2023-01-30 3:57PM EST | 2023-02-17 | 48.95 | 48.10 | 48.80 | 0.00 | - | 19 | 1,206 | 76.90% |
| TSLA230224P00215000 | 2023-01-30 10:41AM EST | 2023-02-24 | 46.55 | 48.55 | 49.10 | 0.00 | - | 20 | 12 | 70.36% |
| TSLA230303P00215000 | 2023-01-30 3:14PM EST | 2023-03-03 | 48.00 | 49.35 | 50.45 | 0.00 | - | 2 | 4 | 72.71% |
| TSLA230310P00215000 | 2023-01-27 3:12PM EST | 2023-03-10 | 40.00 | 49.65 | 50.50 | 0.00 | - | 2 | 1 | 67.24% |
| TSLA230317P00215000 | 2023-01-30 1:47PM EST | 2023-03-17 | 48.93 | 50.20 | 50.90 | 0.00 | - | 26 | 473 | 65.19% |
| TSLA230421P00215000 | 2023-01-30 11:30AM EST | 2023-04-21 | 49.55 | 52.10 | 53.50 | 0.00 | - | 80 | 75 | 59.39% |
| TSLA230519P00215000 | 2023-01-30 10:49AM EST | 2023-05-19 | 54.15 | 53.90 | 55.20 | 0.00 | - | 2 | 28 | 57.29% |
| TSLA230616P00215000 | 2023-01-27 11:06AM EST | 2023-06-16 | 53.93 | 55.00 | 56.30 | 0.00 | - | 229 | 781 | 54.34% |
| TSLA230721P00215000 | 2023-01-27 3:19PM EST | 2023-07-21 | 51.23 | 57.10 | 57.80 | 0.00 | - | 1 | 142 | 53.04% |
| TSLA230915P00215000 | 2023-01-27 10:21AM EST | 2023-09-15 | 58.45 | 58.70 | 60.00 | 0.00 | - | 1 | 114 | 50.08% |
| TSLA231215P00215000 | 2023-01-30 10:23AM EST | 2023-12-15 | 59.80 | 62.05 | 62.85 | 0.00 | - | 2 | 242 | 48.36% |
| TSLA250620P00215000 | 2023-01-26 3:51PM EST | 2025-06-20 | 77.70 | 75.10 | 77.25 | 0.00 | - | 3 | 6 | 43.45% |
© 2023 Yahoo. Tous droits réservés.
