La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 377,99 +995,01 (+1,68 %)
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:20.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00020000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 130.86 | 125.45 | 128.60 | 0.00 | - | 7 | 14 | 2,452.34% |
| TSLA240517C00020000 | 2024-02-28 12:01PM EDT | 2024-05-17 | 184.33 | 154.95 | 157.20 | 0.00 | - | 6 | 25 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240816C00020000 | 2024-03-11 10:26AM EDT | 2024-08-16 | 160.00 | 151.65 | 153.00 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA240920C00020000 | 2024-04-04 1:55PM EDT | 2024-09-20 | 155.90 | 127.05 | 128.20 | 0.00 | - | 3 | 26 | 161.52% |
| TSLA250117C00020000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 137.90 | 127.45 | 128.85 | 0.00 | - | 31 | 337 | 137.45% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 2025-06-20 | 161.27 | 128.00 | 129.85 | 0.00 | - | 8 | 127 | 123.97% |
| TSLA250919C00020000 | 2023-12-05 11:46AM EDT | 2025-09-19 | 228.00 | 217.65 | 221.95 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 2025-12-19 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA260116C00020000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 130.00 | 128.85 | 131.20 | -2.60 | -1.96% | 5 | 193 | 114.70% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00020000 | 2024-01-25 10:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 1,175.00% |
| TSLA240517P00020000 | 2024-02-05 4:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240816P00020000 | 2024-04-19 3:18PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1,857 | 19 | 130.47% |
| TSLA240920P00020000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 2,179 | 110.16% |
| TSLA250117P00020000 | 2024-04-19 1:26PM EDT | 2025-01-17 | 0.09 | 0.07 | 0.08 | 0.00 | - | 91 | 8,443 | 91.41% |
| TSLA250620P00020000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 0.24 | 0.17 | 0.25 | +0.03 | +14.29% | 68 | 1,013 | 83.11% |
| TSLA250919P00020000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 0.31 | 0.27 | 0.36 | 0.00 | - | 1 | 43 | 80.08% |
| TSLA251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 0.44 | 0.35 | 0.57 | +0.06 | +15.79% | 10 | 2,587 | 78.42% |
| TSLA260116P00020000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 0.47 | 0.40 | 0.54 | 0.00 | - | 10 | 1,011 | 76.95% |
