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
59 701,38 +4 954,27 (+9,05 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,882 | 143.75% |
| TSLA240621C00480000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 33 | 3,618 | 90.23% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.12 | -0.02 | -12.50% | 1 | 588 | 78.52% |
| TSLA240920C00480000 | 2024-05-02 12:33PM EDT | 2024-09-20 | 0.40 | 0.34 | 0.38 | 0.00 | - | 20 | 1,041 | 66.50% |
| TSLA250117C00480000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 1.40 | 1.32 | 1.43 | -0.02 | -1.41% | 192 | 5,794 | 59.17% |
| TSLA250620C00480000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 3.80 | 3.60 | 4.00 | +0.02 | +0.53% | 3 | 821 | 56.53% |
| TSLA250919C00480000 | 2024-05-03 11:53AM EDT | 2025-09-19 | 5.75 | 5.55 | 6.05 | +0.25 | +4.55% | 2 | 2,454 | 56.18% |
| TSLA251219C00480000 | 2024-05-02 11:53AM EDT | 2025-12-19 | 8.35 | 7.95 | 8.35 | +0.20 | +2.45% | 1 | 1,557 | 56.22% |
| TSLA260116C00480000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 8.80 | 8.80 | 9.10 | -0.07 | -0.79% | 2 | 1,172 | 56.31% |
| TSLA260618C00480000 | 2024-05-03 3:40PM EDT | 2026-06-18 | 13.85 | 13.70 | 14.05 | +0.02 | +0.14% | 61 | 4,485 | 57.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 224.41% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 298.49 | 298.10 | 300.25 | -0.66 | -0.22% | 1 | 1 | 59.85% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 69.48% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 63.71% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 296.55 | 300.90 | 0.00 | - | 3 | 2 | 41.27% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 296.85 | 300.85 | 0.00 | - | 4 | 2 | 36.88% |
