La bourse ferme dans 3 h 28 min
CAC 40
7 054,44 -27,57 (-0,39 %) Euro Stoxx 50
4 142,94 -15,69 (-0,38 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0832 -0,0025 (-0,23 %) Gold future
1 922,80 -16,40 (-0,85 %) BTC-EUR
21 170,13 -302,68 (-1,41 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217C00300000 | 2023-01-30 3:59PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,314 | 6,981 | 50.00% |
| TSLA230317C00300000 | 2023-01-30 3:59PM EST | 2023-03-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10,116 | 69,281 | 25.00% |
| TSLA230421C00300000 | 2023-01-30 3:58PM EST | 2023-04-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,891 | 7,249 | 25.00% |
| TSLA230519C00300000 | 2023-01-30 3:57PM EST | 2023-05-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 148 | 209 | 25.00% |
| TSLA230616C00300000 | 2023-01-30 3:59PM EST | 2023-06-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 688 | 14,823 | 25.00% |
| TSLA230721C00300000 | 2023-01-30 3:57PM EST | 2023-07-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 273 | 1,039 | 12.50% |
| TSLA230915C00300000 | 2023-01-30 3:54PM EST | 2023-09-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 318 | 7,522 | 12.50% |
| TSLA231215C00300000 | 2023-01-30 2:54PM EST | 2023-12-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 254 | 287 | 12.50% |
| TSLA240119C00300000 | 2023-01-30 3:59PM EST | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2,492 | 24,370 | 12.50% |
| TSLA240315C00300000 | 2023-01-30 3:56PM EST | 2024-03-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 155 | 4,775 | 12.50% |
| TSLA240621C00300000 | 2023-01-30 3:44PM EST | 2024-06-21 | 16.06 | 0.00 | 0.00 | 0.00 | - | 195 | 9,311 | 12.50% |
| TSLA240920C00300000 | 2023-01-30 3:01PM EST | 2024-09-20 | 20.19 | 0.00 | 0.00 | 0.00 | - | 16 | 1,101 | 6.25% |
| TSLA250117C00300000 | 2023-01-30 3:58PM EST | 2025-01-17 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1,014 | 31,947 | 6.25% |
| TSLA250620C00300000 | 2023-01-30 3:59PM EST | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1,044 | 1,109 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230217P00300000 | 2023-01-26 3:20PM EST | 2023-02-17 | 142.05 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| TSLA230317P00300000 | 2023-01-30 12:59PM EST | 2023-03-17 | 127.88 | 0.00 | 0.00 | 0.00 | - | 105 | 147 | 0.00% |
| TSLA230421P00300000 | 2023-01-30 3:49PM EST | 2023-04-21 | 132.65 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| TSLA230519P00300000 | 2023-01-30 3:49PM EST | 2023-05-19 | 132.85 | 0.00 | 0.00 | 0.00 | - | 7 | 530 | 0.00% |
| TSLA230616P00300000 | 2023-01-30 10:05AM EST | 2023-06-16 | 124.43 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| TSLA230721P00300000 | 2023-01-30 1:45PM EST | 2023-07-21 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230915P00300000 | 2023-01-30 2:35PM EST | 2023-09-15 | 132.00 | 0.00 | 0.00 | 0.00 | - | 5 | 944 | 0.00% |
| TSLA231215P00300000 | 2023-01-30 9:45AM EST | 2023-12-15 | 128.36 | 0.00 | 0.00 | 0.00 | - | 8 | 846 | 0.00% |
| TSLA240119P00300000 | 2023-01-30 9:48AM EST | 2024-01-19 | 127.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6,340 | 0.00% |
| TSLA240315P00300000 | 2023-01-30 10:26AM EST | 2024-03-15 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240621P00300000 | 2023-01-30 1:51PM EST | 2024-06-21 | 136.50 | 0.00 | 0.00 | 0.00 | - | 44 | 973 | 0.00% |
| TSLA240920P00300000 | 2023-01-30 1:05PM EST | 2024-09-20 | 136.57 | 0.00 | 0.00 | 0.00 | - | 114 | 559 | 0.00% |
| TSLA250117P00300000 | 2023-01-30 3:57PM EST | 2025-01-17 | 140.80 | 0.00 | 0.00 | 0.00 | - | 3,370 | 3,092 | 0.00% |
| TSLA250620P00300000 | 2023-01-30 3:41PM EST | 2025-06-20 | 142.25 | 0.00 | 0.00 | 0.00 | - | 85 | 61 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
