La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 049,88 -803,56 (-1,34 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-04-26 1:17PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 4,334 | 85.94% |
| TSLA240719C00490000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2,271 | 8,002 | 79.30% |
| TSLA240920C00490000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 0.22 | 0.26 | 0.29 | 0.00 | - | 1 | 671 | 68.36% |
| TSLA250117C00490000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 0.99 | 0.96 | 1.04 | +0.05 | +5.32% | 3 | 2,628 | 60.35% |
| TSLA250620C00490000 | 2024-04-26 11:41AM EDT | 2025-06-20 | 3.00 | 2.64 | 2.87 | +0.60 | +25.00% | 3 | 535 | 57.00% |
| TSLA251219C00490000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 6.25 | 5.75 | 6.50 | +1.20 | +23.76% | 3 | 1,014 | 56.34% |
| TSLA260116C00490000 | 2024-04-26 1:06PM EDT | 2026-01-16 | 7.20 | 6.30 | 7.15 | +1.25 | +21.01% | 55 | 962 | 56.32% |
| TSLA260618C00490000 | 2024-04-26 3:49PM EDT | 2026-06-18 | 10.62 | 10.10 | 11.15 | +0.02 | +0.19% | 2,505 | 17,879 | 56.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 333.58 | 319.60 | 323.80 | 0.00 | - | 3 | 0 | 68.27% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 55.86% |
| TSLA260618P00490000 | 2024-04-26 3:49PM EDT | 2026-06-18 | 321.75 | 319.20 | 323.90 | +8.90 | +2.84% | 17 | 0 | 40.34% |
