La bourse ferme dans 1 h 51 min
CAC 40
8 063,35 +46,70 (+0,58 %) Euro Stoxx 50
4 986,04 +47,03 (+0,95 %) Dow Jones
38 178,27 +92,47 (+0,24 %) EUR/USD
1,0718 -0,0015 (-0,14 %) Gold future
2 353,80 +11,30 (+0,48 %) Bitcoin EUR
59 646,48 +638,93 (+1,08 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00220000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 4,637 | 50.00% |
| TSLA240503C00220000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 996 | 2,618 | 50.00% |
| TSLA240510C00220000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,189 | 1,608 | 25.00% |
| TSLA240517C00220000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 377 | 20,823 | 25.00% |
| TSLA240524C00220000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 555 | 25.00% |
| TSLA240531C00220000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 203 | 291 | 12.50% |
| TSLA240621C00220000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,595 | 11,748 | 12.50% |
| TSLA240719C00220000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 840 | 4,766 | 12.50% |
| TSLA240816C00220000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,681 | 10,518 | 12.50% |
| TSLA240920C00220000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 136 | 11,095 | 6.25% |
| TSLA241018C00220000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 68 | 951 | 6.25% |
| TSLA241115C00220000 | 2024-04-25 3:32PM EDT | 2024-11-15 | 11.62 | 0.00 | 0.00 | 0.00 | - | 193 | 2,090 | 6.25% |
| TSLA241220C00220000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 13.82 | 0.00 | 0.00 | 0.00 | - | 519 | 2,409 | 6.25% |
| TSLA250117C00220000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 188 | 8,035 | 6.25% |
| TSLA250321C00220000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,377 | 6.25% |
| TSLA250620C00220000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 23.86 | 0.00 | 0.00 | 0.00 | - | 50 | 3,265 | 6.25% |
| TSLA250919C00220000 | 2024-04-25 11:24AM EDT | 2025-09-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 8 | 657 | 6.25% |
| TSLA251219C00220000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,103 | 3.13% |
| TSLA260116C00220000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 34.79 | 0.00 | 0.00 | 0.00 | - | 69 | 3,120 | 3.13% |
| TSLA260618C00220000 | 2024-04-25 1:50PM EDT | 2026-06-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 22 | 3,021 | 3.13% |
| TSLA261218C00220000 | 2024-04-25 3:34PM EDT | 2026-12-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 52 | 594 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 58.74 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA240503P00220000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 63.45 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| TSLA240510P00220000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 49.95 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| TSLA240517P00220000 | 2024-04-25 10:51AM EDT | 2024-05-17 | 54.43 | 0.00 | 0.00 | 0.00 | - | 13 | 152 | 0.00% |
| TSLA240524P00220000 | 2024-04-25 3:14PM EDT | 2024-05-24 | 51.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531P00220000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 50.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| TSLA240621P00220000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 50.37 | 0.00 | 0.00 | 0.00 | - | 7 | 7,929 | 0.00% |
| TSLA240719P00220000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 51.98 | 0.00 | 0.00 | 0.00 | - | 5 | 2,231 | 0.00% |
| TSLA240816P00220000 | 2024-04-25 11:36AM EDT | 2024-08-16 | 56.57 | 0.00 | 0.00 | 0.00 | - | 13 | 2,031 | 0.00% |
| TSLA240920P00220000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 54.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7,130 | 0.00% |
| TSLA241018P00220000 | 2024-04-25 2:08PM EDT | 2024-10-18 | 57.60 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| TSLA241115P00220000 | 2024-04-25 10:13AM EDT | 2024-11-15 | 61.75 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 0.00% |
| TSLA241220P00220000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 57.49 | 0.00 | 0.00 | 0.00 | - | 11 | 698 | 0.00% |
| TSLA250117P00220000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 60.15 | 0.00 | 0.00 | 0.00 | - | 14 | 14,852 | 0.00% |
| TSLA250321P00220000 | 2024-04-25 12:16PM EDT | 2025-03-21 | 64.40 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| TSLA250620P00220000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 63.80 | 0.00 | 0.00 | 0.00 | - | 89 | 3,658 | 0.00% |
| TSLA250919P00220000 | 2024-04-25 3:48PM EDT | 2025-09-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,498 | 0.00% |
| TSLA251219P00220000 | 2024-04-22 3:19PM EDT | 2025-12-19 | 85.92 | 0.00 | 0.00 | 0.00 | - | 29 | 2,496 | 0.00% |
| TSLA260116P00220000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 72.01 | 68.65 | 69.50 | -1.64 | -2.23% | 7 | 4,294 | 38.89% |
| TSLA260618P00220000 | 2024-04-25 2:43PM EDT | 2026-06-18 | 74.52 | 0.00 | 0.00 | 0.00 | - | 13 | 2,828 | 0.00% |
| TSLA261218P00220000 | 2024-04-25 2:33PM EDT | 2026-12-18 | 77.35 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
