La bourse ferme dans 2 h 23 min
CAC 40
8 136,39 +30,61 (+0,38 %) Euro Stoxx 50
5 020,82 +12,65 (+0,25 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0691 -0,0014 (-0,13 %) Gold future
2 336,00 -6,10 (-0,26 %) Bitcoin EUR
61 900,00 +45,26 (+0,07 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 2,881 | 50.00% |
| TSLA240503C00250000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 2,680 | 50.00% |
| TSLA240510C00250000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 50.00% |
| TSLA240517C00250000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,459 | 17,094 | 50.00% |
| TSLA240524C00250000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 218 | 50.00% |
| TSLA240531C00250000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 321 | 25.00% |
| TSLA240621C00250000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,309 | 20,970 | 25.00% |
| TSLA240719C00250000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 293 | 5,290 | 25.00% |
| TSLA240816C00250000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 351 | 3,571 | 25.00% |
| TSLA240920C00250000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 301 | 21,435 | 12.50% |
| TSLA241018C00250000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,039 | 2,355 | 12.50% |
| TSLA241115C00250000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 3.02 | 0.00 | 0.00 | 0.00 | - | 29 | 2,065 | 12.50% |
| TSLA241220C00250000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 113 | 2,465 | 12.50% |
| TSLA250117C00250000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,069 | 30,856 | 12.50% |
| TSLA250321C00250000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 223 | 2,611 | 12.50% |
| TSLA250620C00250000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 349 | 7,285 | 12.50% |
| TSLA250919C00250000 | 2024-04-23 1:28PM EDT | 2025-09-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 12 | 918 | 12.50% |
| TSLA251219C00250000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 125 | 6,434 | 6.25% |
| TSLA260116C00250000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 164 | 5,737 | 6.25% |
| TSLA260618C00250000 | 2024-04-23 3:55PM EDT | 2026-06-18 | 22.68 | 0.00 | 0.00 | 0.00 | - | 73 | 7,448 | 6.25% |
| TSLA261218C00250000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 476 | 1,217 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00250000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 104.15 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 105.23 | 0.00 | 0.00 | 0.00 | - | 2,659 | 1,589 | 0.00% |
| TSLA240719P00250000 | 2024-04-23 1:39PM EDT | 2024-07-19 | 104.69 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| TSLA240816P00250000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 105.19 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| TSLA240920P00250000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 105.16 | 0.00 | 0.00 | 0.00 | - | 78 | 11,338 | 0.00% |
| TSLA241018P00250000 | 2024-04-23 12:53PM EDT | 2024-10-18 | 103.84 | 0.00 | 0.00 | 0.00 | - | 70 | 138 | 0.00% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| TSLA241220P00250000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 103.62 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| TSLA250117P00250000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 105.70 | 0.00 | 0.00 | 0.00 | - | 419 | 15,170 | 0.00% |
| TSLA250321P00250000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 108.49 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| TSLA250620P00250000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 107.08 | 0.00 | 0.00 | 0.00 | - | 82 | 2,905 | 0.00% |
| TSLA250919P00250000 | 2024-04-23 3:30PM EDT | 2025-09-19 | 107.62 | 0.00 | 0.00 | 0.00 | - | 202 | 539 | 0.00% |
| TSLA251219P00250000 | 2024-04-22 3:43PM EDT | 2025-12-19 | 111.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3,823 | 0.00% |
| TSLA260116P00250000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 109.45 | 0.00 | 0.00 | 0.00 | - | 204 | 2,148 | 0.00% |
| TSLA260618P00250000 | 2024-04-22 1:53PM EDT | 2026-06-18 | 113.00 | 0.00 | 0.00 | 0.00 | - | 52 | 587 | 0.00% |
| TSLA261218P00250000 | 2024-04-23 2:19PM EDT | 2026-12-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 0.00% |
