Marchés français ouverture 4 h 25 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 821,18 +192,70 (+0,51 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 562,10 +277,56 (+1,61 %) Bitcoin EUR
60 039,13 +126,13 (+0,21 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 2024-05-17 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 1,504.49% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 2024-06-21 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 2024-08-16 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 504.88% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 2024-09-20 | 138.23 | 135.30 | 137.10 | 0.00 | - | 100 | 163 | 141.26% |
| TSLA241018C00035000 | 2024-04-18 3:23PM EDT | 2024-10-18 | 117.02 | 135.05 | 137.65 | 0.00 | - | 5 | 6 | 133.01% |
| TSLA250117C00035000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 134.25 | 136.05 | 138.10 | +6.00 | +4.68% | 1 | 1,050 | 119.60% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 117.90 | 136.60 | 139.90 | 0.00 | - | 1 | 15 | 107.13% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 2025-09-19 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 112.00 | 138.45 | 141.20 | 0.00 | - | 35 | 106 | 100.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 193.75% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240816P00035000 | 2024-04-25 10:51AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.08 | -0.10 | -71.43% | 24 | 1,283 | 106.25% |
| TSLA240920P00035000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 0.08 | 0.04 | 0.09 | 0.00 | - | 100 | 908 | 95.31% |
| TSLA241018P00035000 | 2024-04-25 1:44PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 2 | 219 | 90.04% |
| TSLA250117P00035000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 0.24 | 0.15 | 0.22 | -0.01 | -4.00% | 8 | 1,795 | 80.37% |
| TSLA250620P00035000 | 2024-04-25 11:23AM EDT | 2025-06-20 | 0.53 | 0.45 | 0.54 | -0.05 | -8.62% | 5 | 464 | 73.83% |
| TSLA250919P00035000 | 2024-04-24 2:17PM EDT | 2025-09-19 | 0.80 | 0.61 | 0.78 | 0.00 | - | 4 | 187 | 70.85% |
| TSLA251219P00035000 | 2024-04-24 2:18PM EDT | 2025-12-19 | 1.03 | 0.88 | 0.98 | 0.00 | - | 42 | 564 | 68.80% |
