La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 737,03 -492,22 (-0,82 %)
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:410.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 281 | 117.19% |
| TSLA240621C00410000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 47 | 843 | 80.08% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 2024-07-19 | 0.19 | 0.12 | 0.14 | 0.00 | - | 75 | 204 | 71.39% |
| TSLA240816C00410000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | +0.09 | +42.86% | 4 | 141 | 67.97% |
| TSLA240920C00410000 | 2024-04-26 1:14PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.50 | +0.04 | +8.51% | 2 | 825 | 63.23% |
| TSLA241115C00410000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 1.00 | 0.97 | 1.04 | +0.22 | +28.21% | 1 | 103 | 60.00% |
| TSLA241220C00410000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.34 | 1.29 | 1.37 | +0.02 | +1.52% | 13 | 122 | 58.02% |
| TSLA250117C00410000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 1.71 | 1.63 | 1.76 | 0.00 | - | 20 | 4,610 | 57.25% |
| TSLA250321C00410000 | 2024-04-26 2:50PM EDT | 2025-03-21 | 2.61 | 2.55 | 2.77 | +0.33 | +14.47% | 2 | 187 | 56.07% |
| TSLA250620C00410000 | 2024-04-26 1:22PM EDT | 2025-06-20 | 4.70 | 4.30 | 4.60 | +0.75 | +18.99% | 4 | 1,657 | 55.40% |
| TSLA250919C00410000 | 2024-04-26 10:57AM EDT | 2025-09-19 | 6.60 | 6.45 | 6.85 | +0.65 | +10.92% | 1 | 122 | 55.37% |
| TSLA251219C00410000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 9.92 | 8.80 | 9.60 | +1.62 | +19.52% | 6 | 1,075 | 55.70% |
| TSLA260116C00410000 | 2024-04-26 12:45PM EDT | 2026-01-16 | 10.70 | 9.65 | 10.50 | +0.70 | +7.00% | 4 | 715 | 55.89% |
| TSLA260618C00410000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 15.50 | 14.25 | 15.45 | +1.58 | +11.35% | 4 | 2,225 | 56.57% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 125.07% |
| TSLA250117P00410000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 254.11 | 239.65 | 243.80 | 0.00 | - | 2 | 1 | 59.66% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 2025-06-20 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 2025-12-19 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00410000 | 2024-02-22 2:30PM EDT | 2026-01-16 | 212.63 | 237.95 | 240.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00410000 | 2024-02-23 10:34AM EDT | 2026-06-18 | 213.20 | 237.95 | 240.15 | 0.00 | - | 1 | 0 | 0.00% |
