La bourse ferme dans 43 min
CAC 40
7 932,89 -52,04 (-0,65 %) Euro Stoxx 50
4 904,54 -16,68 (-0,34 %) Dow Jones
38 001,16 +97,87 (+0,26 %) EUR/USD
1,0687 -0,0031 (-0,29 %) Gold future
2 308,10 -2,90 (-0,13 %) Bitcoin EUR
55 439,24 +1 736,88 (+3,23 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 147.75 | 148.30 | 0.00 | - | 50 | 58 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-29 9:38AM EDT | 2024-08-16 | 158.88 | 147.75 | 148.85 | 0.00 | - | 1 | 10 | 139.45% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 148.25 | 149.15 | 0.00 | - | 3 | 17 | 90.63% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 157.06 | 148.95 | 149.80 | 0.00 | - | 1 | 7,290 | 110.64% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 160.81 | 149.80 | 151.60 | 0.00 | - | 4 | 71 | 108.67% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 150.85 | 152.95 | 0.00 | - | 2 | 41 | 101.73% |
| TSLA260116C00030000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 150.77 | 150.85 | 152.80 | -9.17 | -5.73% | 2 | 91 | 98.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 256.25% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-05-01 2:37PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2,546 | 117.97% |
| TSLA240920P00030000 | 2024-04-30 2:57PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 470 | 100.78% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 1,006 | 94.92% |
| TSLA250117P00030000 | 2024-05-01 9:34AM EDT | 2025-01-17 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 2 | 16,665 | 84.57% |
| TSLA250620P00030000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 1,388 | 77.15% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 0.44 | 0.38 | 0.55 | 0.00 | - | 9 | 41 | 74.61% |
| TSLA251219P00030000 | 2024-04-30 2:05PM EDT | 2025-12-19 | 0.60 | 0.54 | 0.70 | 0.00 | - | 5 | 1,478 | 71.97% |
| TSLA260116P00030000 | 2024-05-01 2:38PM EDT | 2026-01-16 | 0.64 | 0.59 | 0.68 | 0.00 | - | 2 | 1,968 | 70.63% |
