Marchés français ouverture 18 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0702 -0,0002 (-0,02 %) HANG SENG
17 173,73 +344,80 (+2,05 %) Bitcoin EUR
62 382,44 +184,53 (+0,30 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-04-22 1:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00390000 | 2024-04-22 10:57AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240816C00390000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00390000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA250321C00390000 | 2024-04-22 3:52PM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA250620C00390000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-04-22 3:02PM EDT | 2025-09-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00390000 | 2024-04-23 3:23PM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA260116C00390000 | 2024-04-23 12:58PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260618C00390000 | 2024-04-23 3:53PM EDT | 2026-06-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-04-10 3:53PM EDT | 2025-01-17 | 218.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 2025-09-19 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-05 11:06AM EDT | 2026-06-18 | 222.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
