La bourse ferme dans 8 h 18 min
CAC 40
7 981,51 0,00 (0,00 %) Euro Stoxx 50
4 914,13 -2,86 (-0,06 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0686 +0,0011 (+0,11 %) Gold future
2 394,50 +6,10 (+0,26 %) Bitcoin EUR
57 299,41 -2 103,81 (-3,54 %)
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:270.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00270000 | 2024-04-17 10:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240426C00270000 | 2024-04-16 3:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240503C00270000 | 2024-04-16 1:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240510C00270000 | 2024-04-16 3:22PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00270000 | 2024-04-17 12:26PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA240524C00270000 | 2024-04-16 11:59AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240621C00270000 | 2024-04-17 3:16PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSLA240719C00270000 | 2024-04-17 2:11PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| TSLA240816C00270000 | 2024-04-17 3:34PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240920C00270000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| TSLA241018C00270000 | 2024-04-17 1:52PM EDT | 2024-10-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241115C00270000 | 2024-04-17 10:12AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00270000 | 2024-04-17 12:56PM EDT | 2024-12-20 | 4.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA250117C00270000 | 2024-04-17 2:24PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| TSLA250321C00270000 | 2024-04-17 10:36AM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA250620C00270000 | 2024-04-17 3:57PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| TSLA250919C00270000 | 2024-04-17 9:39AM EDT | 2025-09-19 | 13.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSLA251219C00270000 | 2024-04-17 1:54PM EDT | 2025-12-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA260116C00270000 | 2024-04-17 2:55PM EDT | 2026-01-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA260618C00270000 | 2024-04-17 1:57PM EDT | 2026-06-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA261218C00270000 | 2024-04-17 3:29PM EDT | 2026-12-18 | 30.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00270000 | 2024-04-17 3:44PM EDT | 2024-04-19 | 113.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TSLA240517P00270000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 113.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00270000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 113.76 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.00% |
| TSLA240719P00270000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 113.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 112.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00270000 | 2024-04-17 2:40PM EDT | 2024-09-20 | 112.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241018P00270000 | 2024-04-02 12:42PM EDT | 2024-10-18 | 103.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA241115P00270000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 114.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220P00270000 | 2024-04-17 10:34AM EDT | 2024-12-20 | 115.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250117P00270000 | 2024-04-17 1:39PM EDT | 2025-01-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00270000 | 2024-04-17 1:40PM EDT | 2025-03-21 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00270000 | 2024-04-17 11:58AM EDT | 2025-06-20 | 115.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA250919P00270000 | 2024-04-08 2:15PM EDT | 2025-09-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00270000 | 2024-04-17 2:50PM EDT | 2025-12-19 | 117.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00270000 | 2024-04-17 12:17PM EDT | 2026-01-16 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00270000 | 2024-04-17 1:09PM EDT | 2026-06-18 | 120.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA261218P00270000 | 2024-04-17 2:10PM EDT | 2026-12-18 | 119.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
