La bourse ferme dans 5 h 48 min
CAC 40
7 962,30 +47,65 (+0,60 %) Euro Stoxx 50
4 915,49 +24,88 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 310,70 +1,10 (+0,05 %) Bitcoin EUR
55 322,35 +1 674,26 (+3,12 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 2024-10-18 | 87.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| TSLA240621P00055000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240719P00055000 | 2024-04-30 12:04PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240920P00055000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA241018P00055000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA241220P00055000 | 2024-05-02 11:45AM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250117P00055000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250321P00055000 | 2024-05-01 2:40PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA251219P00055000 | 2024-05-02 10:39AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
