La bourse ferme dans 1 h 31 min
CAC 40
8 154,75 -33,74 (-0,41 %) Euro Stoxx 50
5 056,96 -15,49 (-0,31 %) Dow Jones
39 925,71 +56,33 (+0,14 %) EUR/USD
1,0859 -0,0011 (-0,10 %) Gold future
2 402,50 +17,00 (+0,71 %) Bitcoin EUR
60 762,52 -328,79 (-0,54 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Prix d’exercice:355.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00355000 | 2024-05-13 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 690 | 400.00% |
| TSLA240621C00355000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 524 | 80.86% |
| TSLA240719C00355000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.17 | 0.00 | - | 1 | 881 | 69.43% |
| TSLA240816C00355000 | 2024-05-14 9:43AM EDT | 2024-08-16 | 0.45 | 0.38 | 0.39 | 0.00 | - | 5 | 255 | 64.75% |
| TSLA240920C00355000 | 2024-05-14 1:38PM EDT | 2024-09-20 | 0.73 | 0.62 | 0.65 | 0.00 | - | 50 | 2,605 | 59.28% |
| TSLA241018C00355000 | 2024-05-16 11:07AM EDT | 2024-10-18 | 0.99 | 0.95 | 0.99 | 0.00 | - | 1 | 247 | 57.40% |
| TSLA241115C00355000 | 2024-05-06 3:50PM EDT | 2024-11-15 | 2.48 | 1.46 | 1.51 | 0.00 | - | 20 | 102 | 56.93% |
| TSLA250321C00355000 | 2024-05-16 11:45AM EDT | 2025-03-21 | 4.10 | 3.95 | 4.10 | 0.00 | - | 3 | 194 | 54.01% |
| TSLA250919C00355000 | 2024-05-02 10:56AM EDT | 2025-09-19 | 12.20 | 9.60 | 9.90 | 0.00 | - | 1 | 89 | 54.53% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 126.05% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 180.07 | 180.30 | 181.70 | 0.00 | - | 9 | 0 | 43.75% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 0.00% |
