La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 309,90 +224,10 (+0,59 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 350,50 +8,00 (+0,34 %) Bitcoin EUR
59 831,07 -555,98 (-0,92 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Prix d’exercice:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 356.25% |
| TSLA240503C00315000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 125.00% |
| TSLA240510C00315000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 264 | 267 | 100.00% |
| TSLA240517C00315000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 36 | 2,389 | 89.45% |
| TSLA240621C00315000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.16 | +0.05 | +41.67% | 2 | 2,263 | 64.94% |
| TSLA240719C00315000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 0.37 | 0.38 | 0.39 | +0.07 | +23.33% | 2 | 528 | 60.21% |
| TSLA240816C00315000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 0.80 | 0.84 | 0.86 | +0.16 | +25.00% | 2 | 334 | 59.08% |
| TSLA240920C00315000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 1.40 | 1.32 | 1.37 | +0.30 | +27.27% | 1 | 823 | 56.06% |
| TSLA241018C00315000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 2.01 | 1.92 | 1.96 | +0.53 | +35.81% | 3 | 92 | 55.26% |
| TSLA241115C00315000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 2.93 | 2.75 | 2.81 | +0.89 | +43.63% | 7 | 45 | 55.51% |
| TSLA250321C00315000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 6.10 | 6.35 | 6.55 | +0.75 | +14.02% | 1 | 111 | 54.21% |
| TSLA250919C00315000 | 2024-04-22 11:00AM EDT | 2025-09-19 | 6.90 | 13.05 | 13.40 | 0.00 | - | 1 | 97 | 55.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 144.20 | 145.25 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 168.27 | 144.40 | 145.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 144.30 | 145.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 2024-09-20 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 144.45 | 145.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 144.45 | 145.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 2025-09-19 | 164.43 | 145.40 | 147.25 | 0.00 | - | 2 | 117 | 30.70% |
