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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 807,80 +392,05 (+0,67 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,285.16% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 361.65% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 146.45 | 147.70 | 0.00 | - | 100 | 163 | 145.80% |
| TSLA241018C00035000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 158.80 | 146.60 | 148.10 | 0.00 | - | 5 | 6 | 139.99% |
| TSLA250117C00035000 | 2024-04-29 10:30AM EDT | 2025-01-17 | 152.61 | 147.00 | 148.90 | 0.00 | - | 10 | 1,050 | 122.71% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 147.45 | 150.90 | 0.00 | - | 1 | 15 | 110.02% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 253.91% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 148.75 | 152.45 | 0.00 | - | 35 | 106 | 101.97% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 262.50% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-05-02 12:45PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 1,284 | 111.72% |
| TSLA240920P00035000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 0.08 | 0.03 | 0.05 | 0.00 | - | 100 | 908 | 96.48% |
| TSLA241018P00035000 | 2024-05-01 12:57PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 217 | 89.06% |
| TSLA250117P00035000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.16 | 0.00 | - | 3 | 1,807 | 81.05% |
| TSLA250620P00035000 | 2024-05-01 10:07AM EDT | 2025-06-20 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 464 | 72.85% |
| TSLA250919P00035000 | 2024-04-29 11:55AM EDT | 2025-09-19 | 0.57 | 0.47 | 0.60 | 0.00 | - | 8 | 195 | 70.36% |
| TSLA251219P00035000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 0.81 | 0.71 | 0.85 | 0.00 | - | 1 | 586 | 68.99% |
