La bourse ferme dans 1 h 37 min
CAC 40
7 064,83 -17,18 (-0,24 %) Euro Stoxx 50
4 150,44 -8,19 (-0,20 %) Dow Jones
33 732,75 +15,66 (+0,05 %) EUR/USD
1,0853 -0,0004 (-0,03 %) Gold future
1 938,10 -1,10 (-0,06 %) BTC-EUR
21 333,72 -246,99 (-1,14 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EST. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00250000 | 2023-01-31 9:38AM EST | 2023-02-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 664 | 8,546 | 128.13% |
| TSLA230210C00250000 | 2023-01-31 9:35AM EST | 2023-02-10 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 221 | 2,876 | 99.80% |
| TSLA230217C00250000 | 2023-01-31 9:38AM EST | 2023-02-17 | 0.33 | 0.33 | 0.34 | +0.04 | +13.79% | 251 | 6,336 | 87.30% |
| TSLA230224C00250000 | 2023-01-31 9:36AM EST | 2023-02-24 | 0.55 | 0.52 | 0.55 | +0.11 | +25.00% | 38 | 702 | 80.08% |
| TSLA230303C00250000 | 2023-01-31 9:33AM EST | 2023-03-03 | 0.97 | 1.00 | 1.04 | +0.09 | +10.23% | 4 | 1,315 | 79.91% |
| TSLA230310C00250000 | 2023-01-31 9:33AM EST | 2023-03-10 | 1.10 | 1.18 | 1.27 | -0.01 | -0.90% | 40 | 350 | 75.20% |
| TSLA230317C00250000 | 2023-01-31 9:36AM EST | 2023-03-17 | 1.44 | 1.45 | 1.50 | +0.17 | +13.39% | 219 | 15,221 | 72.10% |
| TSLA230421C00250000 | 2023-01-31 9:31AM EST | 2023-04-21 | 2.96 | 3.35 | 3.45 | -0.14 | -4.52% | 3 | 7,761 | 67.04% |
| TSLA230519C00250000 | 2023-01-31 9:34AM EST | 2023-05-19 | 4.80 | 4.65 | 4.75 | +0.55 | +12.94% | 40 | 346 | 63.62% |
| TSLA230616C00250000 | 2023-01-31 9:35AM EST | 2023-06-16 | 5.95 | 5.90 | 6.00 | +0.35 | +6.25% | 22 | 12,986 | 61.25% |
| TSLA230721C00250000 | 2023-01-31 9:34AM EST | 2023-07-21 | 7.95 | 7.75 | 7.90 | +0.54 | +7.29% | 7 | 24,750 | 60.17% |
| TSLA230915C00250000 | 2023-01-31 9:30AM EST | 2023-09-15 | 9.05 | 10.30 | 10.50 | -0.95 | -9.50% | 4 | 7,661 | 58.30% |
| TSLA231215C00250000 | 2023-01-31 9:33AM EST | 2023-12-15 | 14.15 | 14.80 | 15.05 | -0.35 | -2.41% | 20 | 6,686 | 57.53% |
| TSLA240119C00250000 | 2023-01-31 9:36AM EST | 2024-01-19 | 16.65 | 16.50 | 16.85 | +0.45 | +2.78% | 27 | 22,087 | 57.49% |
| TSLA240315C00250000 | 2023-01-30 3:58PM EST | 2024-03-15 | 18.83 | 19.35 | 19.75 | 0.00 | - | 375 | 1,953 | 57.71% |
| TSLA240621C00250000 | 2023-01-31 9:35AM EST | 2024-06-21 | 24.35 | 23.85 | 24.30 | +0.85 | +3.62% | 8 | 5,129 | 57.74% |
| TSLA240920C00250000 | 2023-01-30 3:59PM EST | 2024-09-20 | 27.00 | 26.95 | 28.45 | 0.00 | - | 41 | 488 | 57.43% |
| TSLA250117C00250000 | 2023-01-31 9:36AM EST | 2025-01-17 | 32.85 | 31.85 | 33.30 | +0.54 | +1.67% | 8 | 12,539 | 57.63% |
| TSLA250620C00250000 | 2023-01-31 9:36AM EST | 2025-06-20 | 38.00 | 37.40 | 39.30 | +0.42 | +1.12% | 1 | 498 | 57.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00250000 | 2023-01-30 3:45PM EST | 2023-02-03 | 81.75 | 81.05 | 81.75 | 0.00 | - | 52 | 1 | 221.88% |
| TSLA230210P00250000 | 2023-01-30 12:10PM EST | 2023-02-10 | 77.50 | 81.30 | 82.15 | 0.00 | - | 2 | 6 | 142.33% |
| TSLA230217P00250000 | 2023-01-27 2:48PM EST | 2023-02-17 | 71.75 | 81.30 | 81.90 | 0.00 | - | 19 | 55 | 108.84% |
| TSLA230224P00250000 | 2023-01-27 3:43PM EST | 2023-02-24 | 72.70 | 81.20 | 82.05 | 0.00 | - | 6 | 6 | 92.77% |
| TSLA230303P00250000 | 2023-01-30 11:56AM EST | 2023-03-03 | 79.10 | 81.60 | 82.60 | 0.00 | - | 9 | 17 | 88.45% |
| TSLA230317P00250000 | 2023-01-27 2:31PM EST | 2023-03-17 | 72.80 | 82.25 | 83.10 | 0.00 | - | 32 | 571 | 79.32% |
| TSLA230421P00250000 | 2023-01-31 9:32AM EST | 2023-04-21 | 85.00 | 82.35 | 85.10 | +2.40 | +2.91% | 5 | 639 | 66.25% |
| TSLA230519P00250000 | 2023-01-30 10:16AM EST | 2023-05-19 | 79.20 | 82.80 | 86.00 | 0.00 | - | 3 | 30 | 60.29% |
| TSLA230616P00250000 | 2023-01-30 3:59PM EST | 2023-06-16 | 86.15 | 84.75 | 85.45 | 0.00 | - | 243 | 3,221 | 56.52% |
| TSLA230721P00250000 | 2023-01-30 10:16AM EST | 2023-07-21 | 81.15 | 85.55 | 86.25 | 0.00 | - | 18 | 1,327 | 53.07% |
| TSLA230915P00250000 | 2023-01-31 9:36AM EST | 2023-09-15 | 87.12 | 84.90 | 89.30 | +4.12 | +4.96% | 1 | 4,222 | 54.72% |
| TSLA231215P00250000 | 2023-01-30 3:43PM EST | 2023-12-15 | 90.25 | 88.90 | 89.90 | 0.00 | - | 775 | 2,891 | 47.46% |
| TSLA240119P00250000 | 2023-01-30 3:25PM EST | 2024-01-19 | 90.75 | 89.30 | 90.95 | 0.00 | - | 90 | 5,174 | 46.98% |
| TSLA240315P00250000 | 2023-01-30 9:52AM EST | 2024-03-15 | 87.15 | 90.60 | 92.80 | 0.00 | - | 34 | 1,474 | 46.70% |
| TSLA240621P00250000 | 2023-01-30 3:49PM EST | 2024-06-21 | 94.42 | 93.20 | 94.70 | 0.00 | - | 14 | 3,048 | 44.66% |
| TSLA240920P00250000 | 2023-01-30 12:32PM EST | 2024-09-20 | 94.05 | 94.85 | 97.00 | 0.00 | - | 68 | 160 | 44.06% |
| TSLA250117P00250000 | 2023-01-31 9:36AM EST | 2025-01-17 | 98.10 | 97.25 | 99.00 | -0.36 | -0.37% | 3 | 5,252 | 42.52% |
| TSLA250620P00250000 | 2023-01-30 2:26PM EST | 2025-06-20 | 100.73 | 99.75 | 102.10 | 0.00 | - | 3 | 8 | 41.71% |
© 2023 Yahoo. Tous droits réservés.
