La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 812,34 +672,67 (+1,16 %)
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:25.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 155.40 | 155.80 | 156.70 | -0.20 | -0.13% | 6 | 11 | 396.88% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 2024-06-21 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 136.76 | 156.20 | 157.45 | 0.00 | - | 1 | 181 | 166.11% |
| TSLA241018C00025000 | 2024-03-27 1:53PM EDT | 2024-10-18 | 155.45 | 142.70 | 145.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA250117C00025000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 171.50 | 156.55 | 158.45 | 0.00 | - | 50 | 885 | 139.60% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 146.35 | 156.70 | 160.10 | 0.00 | - | 5 | 30 | 124.02% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 2025-09-19 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 231.29% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 134.00 | 157.65 | 161.30 | 0.00 | - | 27 | 63 | 114.36% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00025000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 318.75% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240816P00025000 | 2024-05-02 11:39AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,398 | 128.13% |
| TSLA240920P00025000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 241 | 1,403 | 106.25% |
| TSLA241018P00025000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 180 | 101.56% |
| TSLA250117P00025000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 11 | 4,732 | 87.50% |
| TSLA250620P00025000 | 2024-04-29 11:45AM EDT | 2025-06-20 | 0.19 | 0.11 | 0.21 | 0.00 | - | 10 | 456 | 78.91% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 2025-09-19 | 0.27 | 0.21 | 0.29 | 0.00 | - | 12 | 34 | 75.78% |
| TSLA251219P00025000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 0.41 | 0.26 | 0.50 | -0.04 | -8.89% | 3 | 805 | 74.07% |
