La bourse ferme dans 4 h 11 min
CAC 40
8 016,51 -75,35 (-0,93 %) Euro Stoxx 50
4 948,66 -41,22 (-0,83 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0727 +0,0026 (+0,25 %) Gold future
2 341,30 +2,90 (+0,12 %) Bitcoin EUR
59 422,45 -2 509,27 (-4,05 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,285 | 50.00% |
| TSLA240621C00370000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,211 | 5,905 | 50.00% |
| TSLA240719C00370000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 25.00% |
| TSLA240816C00370000 | 2024-04-24 11:35AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 25.00% |
| TSLA240920C00370000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 7,949 | 25.00% |
| TSLA241018C00370000 | 2024-04-24 12:44PM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 108 | 7,988 | 25.00% |
| TSLA241115C00370000 | 2024-04-24 1:49PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| TSLA241220C00370000 | 2024-04-24 10:55AM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 25.00% |
| TSLA250117C00370000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 222 | 6,109 | 25.00% |
| TSLA250321C00370000 | 2024-04-24 12:49PM EDT | 2025-03-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSLA250620C00370000 | 2024-04-24 3:46PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 92 | 3,122 | 12.50% |
| TSLA250919C00370000 | 2024-04-22 10:09AM EDT | 2025-09-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 435 | 12.50% |
| TSLA251219C00370000 | 2024-04-24 10:46AM EDT | 2025-12-19 | 10.13 | 0.00 | 0.00 | 0.00 | - | 20 | 1,093 | 12.50% |
| TSLA260116C00370000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 524 | 12.50% |
| TSLA260618C00370000 | 2024-04-24 11:52AM EDT | 2026-06-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 27 | 2,283 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 322.07% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 173.05 | 175.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 192.05 | 193.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 87.98% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
