La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 871,85 +55,93 (+0,15 %) EUR/USD
1,0688 +0,0016 (+0,15 %) Gold future
2 317,40 +14,50 (+0,63 %) Bitcoin EUR
53 666,17 -3 170,39 (-5,58 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:21AM EDT. Marché ouvert.
Prix d’exercice:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 346 | 187.50% |
| TSLA240510C00315000 | 2024-04-30 10:43AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 356 | 590 | 116.41% |
| TSLA240517C00315000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 2,619 | 94.53% |
| TSLA240524C00315000 | 2024-04-29 2:15PM EDT | 2024-05-24 | 0.39 | 0.09 | 0.10 | 0.00 | - | 54 | 31 | 86.13% |
| TSLA240621C00315000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 0.35 | 0.27 | 0.30 | 0.00 | - | 5 | 2,223 | 67.04% |
| TSLA240719C00315000 | 2024-04-30 3:08PM EDT | 2024-07-19 | 0.77 | 0.67 | 0.69 | 0.00 | - | 206 | 671 | 61.60% |
| TSLA240816C00315000 | 2024-04-30 10:35AM EDT | 2024-08-16 | 1.49 | 1.44 | 1.47 | -0.39 | -20.74% | 5 | 377 | 60.77% |
| TSLA240920C00315000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 2.53 | 2.15 | 2.20 | 0.00 | - | 1 | 819 | 57.39% |
| TSLA241018C00315000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 3.48 | 2.98 | 3.05 | 0.00 | - | 5 | 92 | 56.52% |
| TSLA241115C00315000 | 2024-04-30 11:20AM EDT | 2024-11-15 | 4.68 | 4.15 | 4.30 | 0.00 | - | 2 | 63 | 56.99% |
| TSLA250321C00315000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 11.28 | 8.75 | 8.95 | 0.00 | - | 1 | 109 | 55.35% |
| TSLA250919C00315000 | 2024-04-29 3:37PM EDT | 2025-09-19 | 22.50 | 16.95 | 17.35 | 0.00 | - | 8 | 103 | 56.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 132.40 | 133.85 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 168.27 | 132.20 | 133.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 132.80 | 134.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 89.81% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 79.64% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 2024-09-20 | 122.00 | 132.40 | 133.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 132.60 | 133.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 132.55 | 133.85 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-30 10:29AM EDT | 2025-09-19 | 133.17 | 135.95 | 137.75 | 0.00 | - | 1 | 117 | 32.45% |
