La bourse ferme dans 3 h 43 min
CAC 40
8 089,21 +48,85 (+0,61 %) Euro Stoxx 50
4 986,52 +49,67 (+1,01 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0671 +0,0015 (+0,14 %) Gold future
2 315,00 -31,40 (-1,34 %) Bitcoin EUR
61 803,40 +43,50 (+0,07 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 157 | 50.00% |
| TSLA240503C00310000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 527 | 506 | 50.00% |
| TSLA240510C00310000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
| TSLA240517C00310000 | 2024-04-22 11:51AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 50.00% |
| TSLA240524C00310000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 176 | 50.00% |
| TSLA240531C00310000 | 2024-04-17 10:30AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240621C00310000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 210 | 3,790 | 50.00% |
| TSLA240719C00310000 | 2024-04-22 12:46PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 951 | 25.00% |
| TSLA240816C00310000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 36 | 507 | 25.00% |
| TSLA240920C00310000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 1,324 | 25.00% |
| TSLA241018C00310000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 73 | 25.00% |
| TSLA241115C00310000 | 2024-04-22 1:22PM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 14 | 370 | 25.00% |
| TSLA241220C00310000 | 2024-04-22 3:17PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 593 | 25.00% |
| TSLA250117C00310000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 842 | 5,177 | 12.50% |
| TSLA250321C00310000 | 2024-04-22 1:05PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 570 | 12.50% |
| TSLA250620C00310000 | 2024-04-22 1:53PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 346 | 2,351 | 12.50% |
| TSLA250919C00310000 | 2024-04-22 3:41PM EDT | 2025-09-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 203 | 277 | 12.50% |
| TSLA251219C00310000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 9.93 | 0.00 | 0.00 | 0.00 | - | 113 | 1,859 | 12.50% |
| TSLA260116C00310000 | 2024-04-22 3:36PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 32 | 784 | 12.50% |
| TSLA260618C00310000 | 2024-04-22 12:45PM EDT | 2026-06-18 | 15.28 | 0.00 | 0.00 | 0.00 | - | 17 | 1,948 | 12.50% |
| TSLA261218C00310000 | 2024-04-22 3:58PM EDT | 2026-12-18 | 20.45 | 0.00 | 0.00 | 0.00 | - | 103 | 372 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00310000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 163.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 2024-09-20 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-04-22 11:35AM EDT | 2024-12-20 | 169.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-04-22 3:02PM EDT | 2025-01-17 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2,009 | 513 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-04-22 11:57AM EDT | 2025-06-20 | 168.50 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 0.00% |
| TSLA250919P00310000 | 2024-04-22 10:41AM EDT | 2025-09-19 | 169.00 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| TSLA251219P00310000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 160.18 | 0.00 | 0.00 | 0.00 | - | 15 | 1,044 | 0.00% |
| TSLA260116P00310000 | 2024-04-22 9:29AM EDT | 2026-01-16 | 169.53 | 0.00 | 0.00 | 0.00 | - | 100 | 169 | 0.00% |
| TSLA260618P00310000 | 2024-04-22 11:13AM EDT | 2026-06-18 | 170.50 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 0.00% |
| TSLA261218P00310000 | 2024-04-12 11:12AM EDT | 2026-12-18 | 168.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
