La bourse ferme dans 2 h 5 min
CAC 40
7 069,25 -12,76 (-0,18 %) Euro Stoxx 50
4 154,89 -3,74 (-0,09 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0865 +0,0008 (+0,08 %) Gold future
1 936,80 -2,40 (-0,12 %) BTC-EUR
21 274,88 -209,33 (-0,97 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00230000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,138 | 6,526 | 50.00% |
| TSLA230210C00230000 | 2023-01-30 3:59PM EST | 2023-02-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,964 | 2,261 | 50.00% |
| TSLA230217C00230000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,886 | 5,493 | 25.00% |
| TSLA230224C00230000 | 2023-01-30 3:58PM EST | 2023-02-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 501 | 463 | 25.00% |
| TSLA230303C00230000 | 2023-01-30 3:58PM EST | 2023-03-03 | 1.53 | 0.00 | 0.00 | 0.00 | - | 284 | 433 | 25.00% |
| TSLA230310C00230000 | 2023-01-30 3:58PM EST | 2023-03-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 25.00% |
| TSLA230317C00230000 | 2023-01-30 3:58PM EST | 2023-03-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4,631 | 6,008 | 25.00% |
| TSLA230421C00230000 | 2023-01-30 3:45PM EST | 2023-04-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 196 | 315 | 12.50% |
| TSLA230519C00230000 | 2023-01-30 2:22PM EST | 2023-05-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 103 | 212 | 12.50% |
| TSLA230616C00230000 | 2023-01-30 3:59PM EST | 2023-06-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4,952 | 7,525 | 12.50% |
| TSLA230721C00230000 | 2023-01-30 3:44PM EST | 2023-07-21 | 10.44 | 0.00 | 0.00 | 0.00 | - | 481 | 516 | 12.50% |
| TSLA230915C00230000 | 2023-01-30 2:08PM EST | 2023-09-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 87 | 187 | 6.25% |
| TSLA231215C00230000 | 2023-01-30 3:55PM EST | 2023-12-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 451 | 1,302 | 6.25% |
| TSLA240119C00230000 | 2023-01-30 3:59PM EST | 2024-01-19 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2,538 | 13,162 | 6.25% |
| TSLA240315C00230000 | 2023-01-30 2:32PM EST | 2024-03-15 | 24.47 | 0.00 | 0.00 | 0.00 | - | 146 | 148 | 6.25% |
| TSLA240621C00230000 | 2023-01-30 3:58PM EST | 2024-06-21 | 27.51 | 0.00 | 0.00 | 0.00 | - | 479 | 267 | 6.25% |
| TSLA240920C00230000 | 2023-01-30 3:36PM EST | 2024-09-20 | 32.21 | 0.00 | 0.00 | 0.00 | - | 131 | 334 | 6.25% |
| TSLA250117C00230000 | 2023-01-30 3:33PM EST | 2025-01-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 638 | 4,116 | 6.25% |
| TSLA250620C00230000 | 2023-01-30 3:58PM EST | 2025-06-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 136 | 201 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00230000 | 2023-01-30 3:37PM EST | 2023-02-03 | 61.70 | 0.00 | 0.00 | 0.00 | - | 93 | 132 | 0.00% |
| TSLA230210P00230000 | 2023-01-30 2:21PM EST | 2023-02-10 | 61.25 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TSLA230217P00230000 | 2023-01-30 2:22PM EST | 2023-02-17 | 60.95 | 0.00 | 0.00 | 0.00 | - | 150 | 314 | 0.00% |
| TSLA230224P00230000 | 2023-01-30 12:31PM EST | 2023-02-24 | 58.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA230303P00230000 | 2023-01-30 3:22PM EST | 2023-03-03 | 63.01 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| TSLA230317P00230000 | 2023-01-30 11:08AM EST | 2023-03-17 | 62.41 | 0.00 | 0.00 | 0.00 | - | 15 | 611 | 0.00% |
| TSLA230421P00230000 | 2023-01-30 10:32AM EST | 2023-04-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 72 | 74 | 0.00% |
| TSLA230519P00230000 | 2023-01-30 12:04PM EST | 2023-05-19 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA230616P00230000 | 2023-01-30 3:39PM EST | 2023-06-16 | 67.35 | 0.00 | 0.00 | 0.00 | - | 71 | 2,795 | 0.00% |
| TSLA230721P00230000 | 2023-01-26 9:55AM EST | 2023-07-21 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 0.00% |
| TSLA230915P00230000 | 2023-01-27 11:57AM EST | 2023-09-15 | 67.10 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 0.00% |
| TSLA231215P00230000 | 2023-01-30 1:30PM EST | 2023-12-15 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| TSLA240119P00230000 | 2023-01-30 3:14PM EST | 2024-01-19 | 73.57 | 0.00 | 0.00 | 0.00 | - | 77 | 18,685 | 0.00% |
| TSLA240315P00230000 | 2023-01-30 1:33PM EST | 2024-03-15 | 74.97 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA240920P00230000 | 2023-01-30 3:41PM EST | 2024-09-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 67 | 144 | 0.00% |
| TSLA250117P00230000 | 2023-01-30 3:54PM EST | 2025-01-17 | 83.57 | 0.00 | 0.00 | 0.00 | - | 19 | 3,276 | 0.00% |
| TSLA250620P00230000 | 2023-01-30 11:54AM EST | 2025-06-20 | 85.03 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
