La bourse ferme dans 1 h 43 min
CAC 40
7 062,60 -19,41 (-0,27 %) Euro Stoxx 50
4 150,29 -8,34 (-0,20 %) Dow Jones
33 751,77 +34,68 (+0,10 %) EUR/USD
1,0850 -0,0007 (-0,07 %) Gold future
1 938,00 -1,20 (-0,06 %) BTC-EUR
21 316,15 -219,90 (-1,02 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EST. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00240000 | 2023-01-31 9:32AM EST | 2023-02-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 43 | 10,045 | 125.00% |
| TSLA230210C00240000 | 2023-01-31 9:31AM EST | 2023-02-10 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 19 | 2,977 | 93.07% |
| TSLA230217C00240000 | 2023-01-31 9:32AM EST | 2023-02-17 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 16 | 5,663 | 83.11% |
| TSLA230224C00240000 | 2023-01-31 9:32AM EST | 2023-02-24 | 0.60 | 0.55 | 0.59 | -0.03 | -4.76% | 23 | 659 | 76.12% |
| TSLA230303C00240000 | 2023-01-31 9:31AM EST | 2023-03-03 | 1.05 | 1.06 | 1.15 | -0.17 | -13.93% | 11 | 2,365 | 76.61% |
| TSLA230310C00240000 | 2023-01-30 3:35PM EST | 2023-03-10 | 1.56 | 1.15 | 1.30 | 0.00 | - | 110 | 91 | 70.97% |
| TSLA230317C00240000 | 2023-01-31 9:30AM EST | 2023-03-17 | 1.48 | 1.61 | 1.64 | -0.20 | -11.90% | 5 | 4,136 | 69.68% |
| TSLA230421C00240000 | 2023-01-31 9:30AM EST | 2023-04-21 | 3.40 | 3.65 | 3.75 | -0.45 | -11.69% | 9 | 3,133 | 65.35% |
| TSLA230519C00240000 | 2023-01-30 3:24PM EST | 2023-05-19 | 5.51 | 4.65 | 4.85 | 0.00 | - | 76 | 146 | 60.88% |
| TSLA230616C00240000 | 2023-01-31 9:31AM EST | 2023-06-16 | 6.10 | 6.35 | 6.50 | -0.50 | -7.58% | 10 | 5,058 | 60.16% |
| TSLA230721C00240000 | 2023-01-30 3:59PM EST | 2023-07-21 | 8.61 | 7.75 | 8.00 | 0.00 | - | 45 | 1,040 | 57.86% |
| TSLA230915C00240000 | 2023-01-30 3:52PM EST | 2023-09-15 | 11.51 | 10.95 | 11.20 | 0.00 | - | 65 | 1,142 | 57.63% |
| TSLA231215C00240000 | 2023-01-30 2:48PM EST | 2023-12-15 | 17.15 | 15.60 | 15.90 | 0.00 | - | 5,226 | 5,646 | 57.10% |
| TSLA240119C00240000 | 2023-01-30 3:57PM EST | 2024-01-19 | 17.85 | 17.30 | 17.65 | 0.00 | - | 476 | 2,374 | 57.02% |
| TSLA240621C00240000 | 2023-01-30 3:44PM EST | 2024-06-21 | 25.72 | 23.70 | 24.40 | 0.00 | - | 261 | 1,345 | 56.27% |
| TSLA240920C00240000 | 2023-01-30 3:37PM EST | 2024-09-20 | 29.85 | 27.30 | 29.00 | 0.00 | - | 111 | 206 | 56.67% |
| TSLA250117C00240000 | 2023-01-30 3:32PM EST | 2025-01-17 | 35.40 | 31.85 | 33.60 | 0.00 | - | 581 | 3,891 | 56.65% |
| TSLA250620C00240000 | 2023-01-31 9:30AM EST | 2025-06-20 | 38.70 | 38.10 | 40.50 | -1.75 | -4.33% | 2 | 3,213 | 57.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00240000 | 2023-01-30 2:59PM EST | 2023-02-03 | 70.00 | 74.70 | 75.35 | 0.00 | - | 83 | 123 | 270.02% |
| TSLA230210P00240000 | 2023-01-27 12:55PM EST | 2023-02-10 | 64.80 | 73.40 | 75.00 | 0.00 | - | 2 | 2 | 148.39% |
| TSLA230217P00240000 | 2023-01-30 11:08AM EST | 2023-02-17 | 70.10 | 75.00 | 77.40 | 0.00 | - | 1 | 11 | 141.09% |
| TSLA230224P00240000 | 2023-01-27 3:25PM EST | 2023-02-24 | 62.55 | 74.90 | 75.70 | 0.00 | - | 2 | 2 | 110.91% |
| TSLA230303P00240000 | 2023-01-30 1:23PM EST | 2023-03-03 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230310P00240000 | 2023-01-30 10:14AM EST | 2023-03-10 | 66.16 | 74.05 | 75.10 | 0.00 | - | 10 | 11 | 82.46% |
| TSLA230317P00240000 | 2023-01-30 9:56AM EST | 2023-03-17 | 66.60 | 75.35 | 76.35 | 0.00 | - | 3 | 149 | 85.83% |
| TSLA230421P00240000 | 2023-01-30 2:24PM EST | 2023-04-21 | 73.70 | 75.70 | 76.65 | 0.00 | - | 5 | 123 | 66.39% |
| TSLA230519P00240000 | 2023-01-27 2:37PM EST | 2023-05-19 | 67.52 | 77.75 | 81.60 | 0.00 | - | 84 | 82 | 71.01% |
| TSLA230616P00240000 | 2023-01-30 2:15PM EST | 2023-06-16 | 74.60 | 77.75 | 81.60 | 0.00 | - | 12 | 3,145 | 63.34% |
| TSLA230721P00240000 | 2023-01-30 9:49AM EST | 2023-07-21 | 71.78 | 77.05 | 83.25 | 0.00 | - | 1 | 1,613 | 57.87% |
| TSLA230915P00240000 | 2023-01-26 1:08PM EST | 2023-09-15 | 85.90 | 79.70 | 84.60 | 0.00 | - | 38 | 2,041 | 54.96% |
| TSLA231215P00240000 | 2023-01-27 3:12PM EST | 2023-12-15 | 75.48 | 79.90 | 87.25 | 0.00 | - | 8 | 485 | 55.78% |
| TSLA240119P00240000 | 2023-01-30 9:58AM EST | 2024-01-19 | 78.40 | 82.40 | 84.45 | 0.00 | - | 20 | 4,151 | 48.21% |
| TSLA240621P00240000 | 2023-01-30 2:57PM EST | 2024-06-21 | 85.80 | 84.00 | 92.10 | 0.00 | - | 8 | 4,649 | 50.78% |
| TSLA240920P00240000 | 2023-01-30 12:14PM EST | 2024-09-20 | 86.25 | 88.90 | 91.00 | 0.00 | - | 1 | 303 | 45.42% |
| TSLA250117P00240000 | 2023-01-30 2:08PM EST | 2025-01-17 | 90.00 | 91.10 | 92.75 | 0.00 | - | 32 | 4,111 | 43.45% |
| TSLA250620P00240000 | 2023-01-30 3:34PM EST | 2025-06-20 | 93.50 | 94.35 | 96.75 | 0.00 | - | 14 | 88 | 43.41% |
© 2023 Yahoo. Tous droits réservés.
