La bourse ferme dans 1 h 12 min
CAC 40
7 926,35 -58,58 (-0,73 %) Euro Stoxx 50
4 897,61 -23,61 (-0,48 %) Dow Jones
37 972,80 +69,51 (+0,18 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 302,50 -8,50 (-0,37 %) Bitcoin EUR
54 757,50 +1 208,21 (+2,26 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00345000 | 2024-04-29 12:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 828 | 268.75% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 125.00% |
| TSLA240517C00345000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 25 | 616 | 107.81% |
| TSLA240621C00345000 | 2024-05-01 1:01PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | 0.00 | - | 4 | 464 | 73.34% |
| TSLA240719C00345000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 0.49 | 0.38 | 0.40 | 0.00 | - | 1 | 304 | 65.82% |
| TSLA240816C00345000 | 2024-04-30 11:48AM EDT | 2024-08-16 | 1.12 | 0.84 | 0.87 | 0.00 | - | 2 | 228 | 63.75% |
| TSLA240920C00345000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 1.39 | 1.26 | 1.31 | -0.03 | -2.11% | 2 | 522 | 59.38% |
| TSLA241018C00345000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 1.97 | 1.83 | 1.88 | 0.00 | - | 50 | 160 | 58.18% |
| TSLA241115C00345000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 3.02 | 2.57 | 2.66 | 0.00 | - | 5 | 55 | 57.89% |
| TSLA250321C00345000 | 2024-05-01 11:02AM EDT | 2025-03-21 | 6.40 | 6.00 | 6.25 | 0.00 | - | 2 | 103 | 55.69% |
| TSLA250919C00345000 | 2024-04-30 9:40AM EDT | 2025-09-19 | 17.00 | 12.65 | 13.10 | 0.00 | - | 3 | 71 | 56.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 2024-05-17 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 130.84% |
| TSLA241115P00345000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 151.05 | 166.20 | 167.70 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 179.40 | 181.05 | 0.00 | - | 1 | 0 | 68.97% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
