La bourse ferme dans 6 h 37 min
CAC 40
8 067,10 -24,76 (-0,31 %) Euro Stoxx 50
4 973,96 -15,92 (-0,32 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 340,20 +1,80 (+0,08 %) Bitcoin EUR
59 484,73 -2 547,51 (-4,11 %)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240503C00305000 | 2024-04-24 10:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240510C00305000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240517C00305000 | 2024-04-24 1:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TSLA240621C00305000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240719C00305000 | 2024-04-24 1:46PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240816C00305000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240920C00305000 | 2024-04-24 11:53AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241018C00305000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSLA241115C00305000 | 2024-04-24 2:35PM EDT | 2024-11-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TSLA250321C00305000 | 2024-04-24 9:46AM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919C00305000 | 2024-04-24 3:54PM EDT | 2025-09-19 | 11.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 142.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00305000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 142.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00305000 | 2024-03-15 12:07PM EDT | 2025-03-21 | 142.97 | 133.80 | 134.80 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.15 | 0.00 | - | 1 | 18 | 0.00% |
