La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,10 +153,30 (+0,40 %) EUR/USD
1,0691 -0,0042 (-0,40 %) Gold future
2 348,80 +6,30 (+0,27 %) Bitcoin EUR
59 301,20 -779,92 (-1,30 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Prix d’exercice:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 243.75% |
| TSLA240503C00255000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,665 | 93.75% |
| TSLA240510C00255000 | 2024-04-26 11:16AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 27 | 491 | 76.95% |
| TSLA240517C00255000 | 2024-04-26 11:43AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 92 | 10,635 | 68.56% |
| TSLA240524C00255000 | 2024-04-26 11:35AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 16 | 92 | 64.06% |
| TSLA240531C00255000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 0.22 | 0.20 | 0.23 | 0.00 | - | 3 | 30 | 59.67% |
| TSLA240621C00255000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 0.43 | 0.51 | 0.53 | -0.07 | -14.00% | 195 | 2,254 | 54.39% |
| TSLA240719C00255000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 1.16 | 1.32 | 1.34 | -0.08 | -6.45% | 43 | 2,005 | 53.32% |
| TSLA240816C00255000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 2.75 | 2.60 | 2.63 | +0.41 | +17.52% | 21 | 752 | 54.24% |
| TSLA240920C00255000 | 2024-04-26 11:45AM EDT | 2024-09-20 | 4.00 | 3.85 | 3.95 | +0.50 | +14.29% | 10 | 3,210 | 52.87% |
| TSLA241018C00255000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 4.66 | 5.10 | 5.25 | +0.01 | +0.22% | 5 | 353 | 52.82% |
| TSLA241115C00255000 | 2024-04-25 10:44AM EDT | 2024-11-15 | 6.75 | 6.80 | 6.90 | +1.15 | +20.54% | 1 | 318 | 53.83% |
| TSLA241220C00255000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 8.60 | 8.35 | 8.45 | +0.80 | +10.26% | 18 | 1,068 | 53.49% |
| TSLA250321C00255000 | 2024-04-26 10:49AM EDT | 2025-03-21 | 12.10 | 12.80 | 13.00 | -0.20 | -1.63% | 5 | 402 | 53.97% |
| TSLA250919C00255000 | 2024-04-24 10:00AM EDT | 2025-09-19 | 17.90 | 21.70 | 22.05 | 0.00 | - | 1 | 265 | 55.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 2024-04-26 | 78.30 | 83.55 | 84.80 | 0.00 | - | 1 | 0 | 304.69% |
| TSLA240517P00255000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 88.25 | 83.55 | 84.75 | 0.00 | - | 36 | 9 | 55.47% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 83.45 | 84.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 83.45 | 84.95 | 0.00 | - | - | 0 | 59.57% |
| TSLA240621P00255000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 84.90 | 83.60 | 84.75 | 0.00 | - | 1,810 | 304 | 34.77% |
| TSLA240719P00255000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 86.03 | 83.55 | 84.65 | +1.03 | +1.21% | 2 | 11 | 0.00% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 2024-08-16 | 89.00 | 84.05 | 84.80 | 0.00 | - | 20 | 45 | 29.10% |
| TSLA240920P00255000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 86.91 | 84.55 | 85.25 | +1.41 | +1.65% | 1 | 1,154 | 33.77% |
| TSLA241018P00255000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 93.12 | 85.00 | 85.70 | 0.00 | - | 15 | 47 | 34.73% |
| TSLA241115P00255000 | 2024-04-26 11:37AM EDT | 2024-11-15 | 85.50 | 85.60 | 86.40 | -4.70 | -5.21% | 5 | 65 | 36.22% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 106.85 | 86.40 | 87.05 | 0.00 | - | 12 | 14 | 36.19% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 88.25 | 89.15 | 0.00 | - | 2 | 118 | 36.77% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 98.38 | 92.00 | 93.55 | 0.00 | - | 2 | 85 | 37.26% |
