La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 068,73 +1 916,50 (+3,30 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-04-19 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 6 | 2,383 | 116.41% |
| TSLA240621C00380000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.21 | 0.00 | - | 8 | 4,121 | 87.50% |
| TSLA240719C00380000 | 2024-04-18 11:37AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 1,293 | 74.02% |
| TSLA240816C00380000 | 2024-04-18 10:30AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.23 | 0.00 | - | 50 | 554 | 68.02% |
| TSLA240920C00380000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 0.37 | 0.31 | 0.36 | 0.00 | - | 3 | 2,525 | 63.18% |
| TSLA241115C00380000 | 2024-04-18 2:37PM EDT | 2024-11-15 | 0.78 | 0.64 | 0.73 | 0.00 | - | 1 | 135 | 59.69% |
| TSLA241220C00380000 | 2024-04-19 10:49AM EDT | 2024-12-20 | 1.04 | 0.86 | 0.95 | +0.04 | +4.00% | 9 | 256 | 57.67% |
| TSLA250117C00380000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 1.15 | 1.07 | 1.19 | -0.10 | -8.00% | 1 | 11,944 | 56.62% |
| TSLA250321C00380000 | 2024-04-19 2:34PM EDT | 2025-03-21 | 1.86 | 1.79 | 1.93 | -0.13 | -6.53% | 20 | 271 | 55.69% |
| TSLA250620C00380000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 3.15 | 3.05 | 3.25 | -0.35 | -10.00% | 15 | 1,796 | 54.83% |
| TSLA250919C00380000 | 2024-04-18 9:45AM EDT | 2025-09-19 | 4.95 | 4.65 | 4.90 | 0.00 | - | 1 | 180 | 54.65% |
| TSLA251219C00380000 | 2024-04-19 3:54PM EDT | 2025-12-19 | 6.75 | 6.60 | 6.85 | -0.35 | -4.93% | 1 | 2,287 | 54.90% |
| TSLA260116C00380000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 7.30 | 7.25 | 7.50 | -1.65 | -18.44% | 5 | 598 | 55.01% |
| TSLA260618C00380000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 11.10 | 10.95 | 11.30 | -0.75 | -6.33% | 12 | 1,902 | 55.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 232.20 | 231.90 | 233.95 | +2.50 | +1.09% | 210 | 57 | 115.67% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 231.90 | 233.95 | 0.00 | - | 2 | 0 | 96.29% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 224.12 | 231.65 | 234.15 | 0.00 | - | 1 | 1 | 57.42% |
| TSLA250321P00380000 | 2024-03-25 9:42AM EDT | 2025-03-21 | 206.00 | 231.55 | 234.30 | 0.00 | - | 9 | 0 | 52.82% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 231.20 | 234.80 | 0.00 | - | 1 | 0 | 41.58% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 231.30 | 234.75 | 0.00 | - | 1 | 0 | 40.47% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 225.09 | 231.20 | 234.80 | 0.00 | - | 2 | 0 | 36.57% |
