La bourse ferme dans 2 h 58 min
CAC 40
8 028,66 -63,20 (-0,78 %) Euro Stoxx 50
4 956,83 -33,05 (-0,66 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0709 +0,0008 (+0,08 %) Gold future
2 338,80 +0,40 (+0,02 %) Bitcoin EUR
59 885,55 -2 331,36 (-3,75 %)
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:215.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00215000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 2,298 | 50.00% |
| TSLA240503C00215000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,832 | 3,591 | 50.00% |
| TSLA240510C00215000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 875 | 1,316 | 25.00% |
| TSLA240517C00215000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 954 | 10,254 | 25.00% |
| TSLA240524C00215000 | 2024-04-24 2:44PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 121 | 589 | 25.00% |
| TSLA240531C00215000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 120 | 244 | 25.00% |
| TSLA240621C00215000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,353 | 3,323 | 12.50% |
| TSLA240719C00215000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 749 | 3,040 | 12.50% |
| TSLA240816C00215000 | 2024-04-24 2:09PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 318 | 1,739 | 12.50% |
| TSLA240920C00215000 | 2024-04-24 3:11PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 275 | 1,466 | 12.50% |
| TSLA241018C00215000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 168 | 627 | 6.25% |
| TSLA241115C00215000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 81 | 629 | 6.25% |
| TSLA241220C00215000 | 2024-04-24 2:57PM EDT | 2024-12-20 | 11.58 | 0.00 | 0.00 | 0.00 | - | 32 | 1,224 | 6.25% |
| TSLA250117C00215000 | 2024-04-24 12:56PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 50 | 602 | 6.25% |
| TSLA250321C00215000 | 2024-04-24 3:03PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 428 | 526 | 6.25% |
| TSLA250620C00215000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 101 | 1,439 | 6.25% |
| TSLA250919C00215000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 6.25% |
| TSLA261218C00215000 | 2024-04-24 2:06PM EDT | 2026-12-18 | 44.70 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 3.13% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 2024-04-26 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240503P00215000 | 2024-04-16 11:07AM EDT | 2024-05-03 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00215000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 53.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 52.15 | 0.00 | 0.00 | 0.00 | - | 4,594 | 430 | 0.00% |
| TSLA240524P00215000 | 2024-04-22 9:47AM EDT | 2024-05-24 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240531P00215000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 63.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA240621P00215000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 19 | 2,300 | 0.00% |
| TSLA240719P00215000 | 2024-04-24 12:49PM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,503 | 0.00% |
| TSLA240816P00215000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 54.78 | 0.00 | 0.00 | 0.00 | - | 12 | 1,346 | 0.00% |
| TSLA240920P00215000 | 2024-04-24 1:25PM EDT | 2024-09-20 | 56.87 | 0.00 | 0.00 | 0.00 | - | 12 | 6,732 | 0.00% |
| TSLA241018P00215000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TSLA241115P00215000 | 2024-04-24 3:15PM EDT | 2024-11-15 | 57.97 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| TSLA241220P00215000 | 2024-04-22 1:04PM EDT | 2024-12-20 | 74.89 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 0.00% |
| TSLA250117P00215000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 72.78 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA250321P00215000 | 2024-04-24 2:05PM EDT | 2025-03-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 51 | 226 | 0.00% |
| TSLA250620P00215000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 471 | 1,702 | 0.00% |
| TSLA250919P00215000 | 2024-04-24 9:53AM EDT | 2025-09-19 | 65.66 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 0.00% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
