La bourse ferme dans 6 h 24 min
CAC 40
8 046,68 +30,03 (+0,37 %) Euro Stoxx 50
4 972,92 +33,91 (+0,69 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0745 +0,0012 (+0,11 %) Gold future
2 359,30 +16,80 (+0,72 %) Bitcoin EUR
59 956,58 +371,05 (+0,62 %)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00235000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240503C00235000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| TSLA240510C00235000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TSLA240517C00235000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240531C00235000 | 2024-04-25 3:27PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240621C00235000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| TSLA240719C00235000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| TSLA240816C00235000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 5.57 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSLA241018C00235000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241115C00235000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA241220C00235000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TSLA250117C00235000 | 2024-04-25 2:20PM EDT | 2025-01-17 | 11.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA250321C00235000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA250620C00235000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 20.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919C00235000 | 2024-04-25 10:16AM EDT | 2025-09-19 | 22.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00235000 | 2024-04-25 2:44PM EDT | 2026-12-18 | 42.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 2024-04-26 | 92.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00235000 | 2024-04-12 10:42AM EDT | 2024-05-03 | 63.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240510P00235000 | 2024-04-10 12:14PM EDT | 2024-05-10 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-16 1:15PM EDT | 2024-05-31 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 65.84 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA240719P00235000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 90.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240816P00235000 | 2024-04-23 10:30AM EDT | 2024-08-16 | 90.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240920P00235000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00235000 | 2024-04-24 12:37PM EDT | 2024-10-18 | 77.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA241115P00235000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 75.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 90.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117P00235000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 93.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250321P00235000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 94.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620P00235000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 80.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-04-25 3:36PM EDT | 2025-09-19 | 77.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
