La bourse est fermée
Dow Jones
38 227,63 +324,34 (+0,86 %) Nasdaq
15 835,68 +230,20 (+1,48 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 147,42 +1 027,90 (+1,90 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:36PM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 2024-05-17 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 2024-08-16 | 127.00 | 165.50 | 166.45 | 0.00 | - | 27 | 5 | 228.22% |
| TSLA240920C00015000 | 2024-04-25 3:46PM EDT | 2024-09-20 | 154.69 | 165.55 | 166.45 | 0.00 | - | 5 | 9 | 112.50% |
| TSLA250117C00015000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 169.80 | 166.10 | 167.10 | 0.00 | - | 3 | 94 | 153.32% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 2025-06-20 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 107.42% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 2025-09-19 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 2025-12-19 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00015000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 362.50% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,639 | 1,519 | 160.16% |
| TSLA240920P00015000 | 2024-04-29 12:45PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 946 | 121.88% |
| TSLA250117P00015000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,949 | 102.34% |
| TSLA250620P00015000 | 2024-04-30 2:09PM EDT | 2025-06-20 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 6,100 | 87.89% |
| TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 0.22 | 0.05 | 0.19 | 0.00 | - | 10 | 122 | 87.11% |
| TSLA251219P00015000 | 2024-04-29 1:43PM EDT | 2025-12-19 | 0.17 | 0.10 | 0.25 | 0.00 | - | 42 | 503 | 84.18% |
