La bourse ferme dans 7 h 15 min
CAC 40
7 919,98 -64,95 (-0,81 %) Euro Stoxx 50
4 896,94 -24,28 (-0,49 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 -0,0005 (-0,04 %) Gold future
2 319,50 +8,50 (+0,37 %) Bitcoin EUR
53 944,25 +425,94 (+0,80 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00440000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TSLA240719C00440000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240816C00440000 | 2024-04-30 2:35PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00440000 | 2024-04-30 12:23PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00440000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250117C00440000 | 2024-04-30 12:46PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA250620C00440000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00440000 | 2024-04-30 11:23AM EDT | 2025-09-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00440000 | 2024-05-01 2:17PM EDT | 2025-12-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116C00440000 | 2024-05-01 2:39PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618C00440000 | 2024-05-01 9:42AM EDT | 2026-06-18 | 16.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 259.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 50.15% |
| TSLA251219P00440000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 245.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 48.09% |
