La bourse ferme dans 6 h 15 min
CAC 40
7 952,67 +38,02 (+0,48 %) Euro Stoxx 50
4 913,69 +23,08 (+0,47 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
55 204,32 +1 426,48 (+2,65 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240621C00390000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA240719C00390000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816C00390000 | 2024-04-30 10:37AM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00390000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-05-02 12:43PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TSLA250321C00390000 | 2024-05-02 11:27AM EDT | 2025-03-21 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00390000 | 2024-05-02 12:35PM EDT | 2025-06-20 | 6.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 2025-09-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00390000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA260116C00390000 | 2024-05-02 11:02AM EDT | 2026-01-16 | 14.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA260618C00390000 | 2024-05-02 10:06AM EDT | 2026-06-18 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 57.72% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 208.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 50.85% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 220.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
