La bourse ferme dans 2 h 40 min
CAC 40
8 143,08 +37,30 (+0,46 %) Euro Stoxx 50
5 026,07 +17,90 (+0,36 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0686 -0,0018 (-0,17 %) Gold future
2 333,80 -8,30 (-0,35 %) Bitcoin EUR
62 170,72 +412,13 (+0,67 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 1,579 | 50.00% |
| TSLA240503C00260000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 2,599 | 50.00% |
| TSLA240510C00260000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 696 | 50.00% |
| TSLA240517C00260000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 6,549 | 50.00% |
| TSLA240524C00260000 | 2024-04-23 12:18PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 105 | 50.00% |
| TSLA240531C00260000 | 2024-04-23 1:39PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 87 | 25.00% |
| TSLA240621C00260000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 281 | 9,597 | 25.00% |
| TSLA240719C00260000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 94 | 2,812 | 25.00% |
| TSLA240816C00260000 | 2024-04-23 1:31PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 1,394 | 25.00% |
| TSLA240920C00260000 | 2024-04-23 2:53PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 122 | 3,965 | 25.00% |
| TSLA241018C00260000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 32 | 5,059 | 12.50% |
| TSLA241115C00260000 | 2024-04-23 3:08PM EDT | 2024-11-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 12 | 596 | 12.50% |
| TSLA241220C00260000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 100 | 1,916 | 12.50% |
| TSLA250117C00260000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 313 | 16,307 | 12.50% |
| TSLA250321C00260000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 1,141 | 12.50% |
| TSLA250620C00260000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 104 | 4,663 | 12.50% |
| TSLA250919C00260000 | 2024-04-23 3:55PM EDT | 2025-09-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 824 | 12.50% |
| TSLA251219C00260000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 44 | 6,050 | 6.25% |
| TSLA260116C00260000 | 2024-04-23 3:53PM EDT | 2026-01-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 91 | 1,822 | 6.25% |
| TSLA260618C00260000 | 2024-04-23 3:55PM EDT | 2026-06-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 23 | 2,116 | 6.25% |
| TSLA261218C00260000 | 2024-04-23 3:30PM EDT | 2026-12-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 102 | 480 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00260000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 112.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240517P00260000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 42 | 9 | 0.00% |
| TSLA240621P00260000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 114.65 | 0.00 | 0.00 | 0.00 | - | 306 | 149 | 0.00% |
| TSLA240719P00260000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 118.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA240816P00260000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 108.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00260000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 115.47 | 0.00 | 0.00 | 0.00 | - | 24 | 1,009 | 0.00% |
| TSLA241018P00260000 | 2024-04-23 3:27PM EDT | 2024-10-18 | 114.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| TSLA241115P00260000 | 2024-04-16 10:47AM EDT | 2024-11-15 | 104.48 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA241220P00260000 | 2024-04-23 3:27PM EDT | 2024-12-20 | 115.02 | 0.00 | 0.00 | 0.00 | - | 11 | 279 | 0.00% |
| TSLA250117P00260000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 115.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13,722 | 0.00% |
| TSLA250321P00260000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 111.03 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| TSLA250620P00260000 | 2024-04-23 1:48PM EDT | 2025-06-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,258 | 0.00% |
| TSLA250919P00260000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 117.35 | 0.00 | 0.00 | 0.00 | - | 100 | 220 | 0.00% |
| TSLA251219P00260000 | 2024-04-23 2:05PM EDT | 2025-12-19 | 117.60 | 0.00 | 0.00 | 0.00 | - | 18 | 5,176 | 0.00% |
| TSLA260116P00260000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 118.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,033 | 0.00% |
| TSLA260618P00260000 | 2024-04-23 3:59PM EDT | 2026-06-18 | 119.77 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| TSLA261218P00260000 | 2024-04-22 1:38PM EDT | 2026-12-18 | 124.34 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
