Marchés français ouverture 5 h 30 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 115,51 -964,19 (-2,53 %) EUR/USD
1,0630 -0,0016 (-0,15 %) HANG SENG
16 385,87 0,00 (0,00 %) Bitcoin EUR
58 356,25 +399,28 (+0,69 %)
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:355.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00355000 | 2024-04-17 10:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,155 | 487.50% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 168.75% |
| TSLA240503C00355000 | 2024-04-18 3:25PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 931 | 135.94% |
| TSLA240517C00355000 | 2024-04-15 3:52PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 261 | 103.52% |
| TSLA240621C00355000 | 2024-04-18 12:52PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 498 | 75.39% |
| TSLA240719C00355000 | 2024-04-16 1:15PM EDT | 2024-07-19 | 0.19 | 0.13 | 0.17 | 0.00 | - | 1 | 878 | 68.26% |
| TSLA240816C00355000 | 2024-04-18 12:57PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.31 | -0.05 | -15.15% | 1 | 321 | 64.75% |
| TSLA240920C00355000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 0.46 | 0.43 | 0.47 | -0.08 | -14.81% | 61 | 1,472 | 60.40% |
| TSLA241018C00355000 | 2024-04-18 10:11AM EDT | 2024-10-18 | 0.68 | 0.63 | 0.69 | -0.05 | -6.85% | 13 | 295 | 58.77% |
| TSLA241115C00355000 | 2024-04-16 10:59AM EDT | 2024-11-15 | 1.15 | 0.91 | 1.00 | 0.00 | - | 20 | 38 | 57.98% |
| TSLA250321C00355000 | 2024-04-17 2:41PM EDT | 2025-03-21 | 2.90 | 2.36 | 2.52 | 0.00 | - | 3 | 63 | 54.43% |
| TSLA250919C00355000 | 2024-04-12 1:19PM EDT | 2025-09-19 | 9.78 | 5.85 | 6.30 | 0.00 | - | 1 | 77 | 54.16% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00355000 | 2024-02-05 4:55PM EDT | 2024-04-19 | 173.99 | 177.50 | 178.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 2024-05-17 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 2024-06-21 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 2024-07-19 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 198.89 | 204.50 | 205.60 | 0.00 | - | 4 | 0 | 62.06% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 2025-03-21 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 2025-09-19 | 179.98 | 202.65 | 207.25 | 0.00 | - | 1 | 0 | 43.07% |
