La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 687,04 +112,93 (+0,18 %)
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:40.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 505.96% |
| TSLA240920C00040000 | 2024-05-15 1:52PM EDT | 2024-09-20 | 136.17 | 137.95 | 139.85 | 0.00 | - | 3 | 125 | 153.91% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-05-16 9:56AM EDT | 2025-01-17 | 135.20 | 138.95 | 141.10 | 0.00 | - | 3 | 11,241 | 125.39% |
| TSLA250620C00040000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 156.60 | 139.80 | 142.00 | 0.00 | - | 3 | 31 | 105.82% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 2025-09-19 | 109.90 | 139.20 | 143.85 | 0.00 | - | 40 | 3 | 99.95% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 144.65 | 148.00 | 0.00 | - | 1 | 43 | 118.57% |
| TSLA260116C00040000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 139.44 | 141.30 | 144.55 | 0.00 | - | 1 | 61 | 97.91% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-05-09 9:41AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.65 | 0.00 | - | 15 | 406 | 140.63% |
| TSLA240920P00040000 | 2024-05-17 11:52AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 200 | 11,041 | 98.83% |
| TSLA241018P00040000 | 2024-05-17 10:54AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 22 | 536 | 84.77% |
| TSLA250117P00040000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 10 | 15,725 | 78.32% |
| TSLA250620P00040000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 0.51 | 0.20 | 0.58 | 0.00 | - | 2 | 1,601 | 68.56% |
| TSLA250919P00040000 | 2024-05-17 1:01PM EDT | 2025-09-19 | 0.74 | 0.37 | 0.80 | -0.03 | -3.90% | 6 | 777 | 65.92% |
| TSLA251219P00040000 | 2024-05-17 12:04PM EDT | 2025-12-19 | 0.93 | 0.65 | 1.08 | -0.12 | -11.43% | 1 | 1,125 | 64.77% |
| TSLA260116P00040000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 1.12 | 1.00 | 1.15 | 0.00 | - | 1 | 2,281 | 65.87% |
