La bourse ferme dans 2 h 35 min
CAC 40
8 082,55 +42,19 (+0,52 %) Euro Stoxx 50
4 986,50 +49,65 (+1,01 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0670 +0,0014 (+0,13 %) Gold future
2 324,20 -22,20 (-0,95 %) Bitcoin EUR
61 886,56 +81,88 (+0,13 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 141.42 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 118.44 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 121.43 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 884.38% |
| TSLA250117C00030000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 119.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7,285 | 0.00% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 0.00% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 0.00% |
| TSLA251219C00030000 | 2024-04-17 10:08AM EDT | 2025-12-19 | 128.84 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA260116C00030000 | 2024-04-22 9:44AM EDT | 2026-01-16 | 116.60 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-04-22 3:24PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,693 | 50.00% |
| TSLA240920P00030000 | 2024-04-22 9:38AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 451 | 50.00% |
| TSLA241018P00030000 | 2024-04-22 3:58PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 994 | 50.00% |
| TSLA250117P00030000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 332 | 16,471 | 25.00% |
| TSLA250620P00030000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,363 | 25.00% |
| TSLA250919P00030000 | 2024-04-22 2:11PM EDT | 2025-09-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 25.00% |
| TSLA251219P00030000 | 2024-04-22 1:55PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,478 | 25.00% |
| TSLA260116P00030000 | 2024-04-22 3:48PM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 236 | 2,000 | 25.00% |
