La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0655 -0,0017 (-0,16 %) Gold future
2 297,70 -5,20 (-0,23 %) Bitcoin EUR
55 927,03 -3 573,00 (-6,01 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 2024-09-20 | 211.05 | 166.95 | 170.00 | 0.00 | - | 1 | 0 | 431.06% |
| TSLA241018C00045000 | 2024-04-22 11:18AM EDT | 2024-10-18 | 96.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 150.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 2025-09-19 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 266.70% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 2025-12-19 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00045000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240816P00045000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240920P00045000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA241018P00045000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA250117P00045000 | 2024-04-30 3:42PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250620P00045000 | 2024-04-30 10:09AM EDT | 2025-06-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919P00045000 | 2024-04-30 11:45AM EDT | 2025-09-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA251219P00045000 | 2024-04-29 11:58AM EDT | 2025-12-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
