La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 660,76 +435,10 (+1,14 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 304,50 -5,10 (-0,22 %) Bitcoin EUR
57 566,98 +2 634,95 (+4,80 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00020000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 142.35 | 160.45 | 160.95 | 0.00 | - | 6 | 25 | 559.18% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 145.00 | 160.65 | 161.60 | 0.00 | - | 15 | 7 | 231.93% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 142.93 | 160.45 | 161.35 | 0.00 | - | 6 | 29 | 191.89% |
| TSLA250117C00020000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 169.38 | 160.85 | 161.80 | 0.00 | - | 4 | 335 | 153.42% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 151.19 | 161.20 | 164.40 | 0.00 | - | 6 | 10 | 132.35% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA260116C00020000 | 2024-05-01 2:59PM EDT | 2026-01-16 | 168.00 | 162.45 | 164.15 | 0.00 | - | 6 | 188 | 124.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 325.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,847 | 131.25% |
| TSLA240920P00020000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,344 | 112.50% |
| TSLA250117P00020000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 16 | 9,853 | 93.36% |
| TSLA250620P00020000 | 2024-05-02 10:51AM EDT | 2025-06-20 | 0.13 | 0.09 | 0.14 | 0.00 | - | 10 | 4,658 | 84.18% |
| TSLA250919P00020000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.15 | 0.14 | 0.27 | 0.00 | - | 15 | 47 | 82.03% |
| TSLA251219P00020000 | 2024-04-30 9:39AM EDT | 2025-12-19 | 0.29 | 0.22 | 0.35 | 0.00 | - | 21 | 2,628 | 79.00% |
| TSLA260116P00020000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 0.31 | 0.23 | 0.35 | +0.01 | +3.33% | 2 | 1,096 | 77.39% |
