La bourse ferme dans 3 h 21 min
CAC 40
8 044,36 +27,71 (+0,35 %) Euro Stoxx 50
4 978,52 +39,51 (+0,80 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0718 -0,0015 (-0,14 %) Gold future
2 357,00 +14,50 (+0,62 %) Bitcoin EUR
60 005,79 +495,77 (+0,83 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00040000 | 2024-01-22 4:59PM EDT | 2024-05-17 | 169.49 | 154.85 | 155.65 | 0.00 | - | - | 2 | 1,045.90% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 2024-06-21 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 2024-08-16 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 572.02% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11,225 | 0.00% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 2025-09-19 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 2025-12-19 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA260116C00040000 | 2024-04-22 9:45AM EDT | 2026-01-16 | 108.55 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,046 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240816P00040000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 50.00% |
| TSLA240920P00040000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 10,542 | 50.00% |
| TSLA241018P00040000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 529 | 50.00% |
| TSLA250117P00040000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15,839 | 25.00% |
| TSLA250620P00040000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 1,613 | 25.00% |
| TSLA250919P00040000 | 2024-04-24 12:31PM EDT | 2025-09-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 769 | 25.00% |
| TSLA251219P00040000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 84 | 1,075 | 25.00% |
| TSLA260116P00040000 | 2024-04-25 3:21PM EDT | 2026-01-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 142 | 2,143 | 25.00% |
