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
59 038,33 +1 856,17 (+3,25 %)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00425000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 104 | 1,638 | 82.03% |
| TSLA240719C00425000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 0.19 | 0.09 | 0.17 | -0.04 | -17.39% | 14 | 599 | 71.29% |
| TSLA240816C00425000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 0.40 | 0.34 | 0.37 | 0.00 | - | 1 | 304 | 68.70% |
| TSLA240920C00425000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 0.65 | 0.52 | 0.56 | 0.00 | - | 9 | 613 | 62.94% |
| TSLA241115C00425000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 1.23 | 1.15 | 1.22 | 0.00 | - | 5 | 96 | 59.91% |
| TSLA250321C00425000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 3.20 | 3.00 | 3.30 | 0.00 | - | 5 | 239 | 56.01% |
| TSLA250620C00425000 | 2024-05-02 10:48AM EDT | 2025-06-20 | 5.20 | 5.20 | 5.45 | 0.00 | - | 1 | 444 | 55.61% |
| TSLA250919C00425000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 7.90 | 7.60 | 8.15 | -1.75 | -18.13% | 1 | 104 | 55.60% |
| TSLA251219C00425000 | 2024-05-01 2:46PM EDT | 2025-12-19 | 11.55 | 10.60 | 11.05 | 0.00 | - | 2 | 1,212 | 55.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 2024-06-21 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 243.14 | 242.60 | 245.00 | 0.00 | - | 2 | 0 | 71.09% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 39.55% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 2025-06-20 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 58.39% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 229.95 | 240.30 | 247.30 | 0.00 | - | 20 | 0 | 45.91% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 26.22% |
