La bourse est fermée
CAC 40
8 024,01 +0,75 (+0,01 %) Euro Stoxx 50
4 919,13 -17,44 (-0,35 %) Dow Jones
37 962,51 +187,13 (+0,50 %) EUR/USD
1,0663 +0,0017 (+0,16 %) Gold future
2 406,20 +8,20 (+0,34 %) Bitcoin EUR
60 625,99 +968,23 (+1,62 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:430.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 50.00% |
| TSLA240517C00430000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 130 | 271 | 112.50% |
| TSLA240621C00430000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 1,375 | 85.16% |
| TSLA240719C00430000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 141 | 76.66% |
| TSLA240816C00430000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.16 | 0.00 | - | 4 | 1,217 | 70.80% |
| TSLA240920C00430000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.26 | 0.00 | - | 200 | 1,768 | 65.82% |
| TSLA241115C00430000 | 2024-04-19 11:01AM EDT | 2024-11-15 | 0.52 | 0.47 | 0.51 | +0.02 | +4.00% | 4 | 385 | 61.57% |
| TSLA241220C00430000 | 2024-04-19 10:42AM EDT | 2024-12-20 | 0.64 | 0.63 | 0.67 | -0.03 | -4.48% | 6 | 216 | 59.28% |
| TSLA250117C00430000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 0.85 | 0.80 | 0.84 | 0.00 | - | 13 | 1,187 | 58.08% |
| TSLA250321C00430000 | 2024-04-18 11:51AM EDT | 2025-03-21 | 1.32 | 1.32 | 1.36 | 0.00 | - | 242 | 298 | 56.57% |
| TSLA250620C00430000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 2.34 | 2.30 | 2.38 | 0.00 | - | 24 | 275 | 55.38% |
| TSLA250919C00430000 | 2024-04-18 10:50AM EDT | 2025-09-19 | 3.73 | 3.50 | 3.75 | 0.00 | - | 2 | 31 | 54.88% |
| TSLA251219C00430000 | 2024-04-17 11:34AM EDT | 2025-12-19 | 5.75 | 5.15 | 5.30 | 0.00 | - | 3 | 849 | 54.90% |
| TSLA260116C00430000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 5.77 | 5.65 | 5.85 | 0.00 | - | 1 | 369 | 54.91% |
| TSLA260618C00430000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 8.87 | 8.90 | 9.15 | -0.11 | -1.22% | 2 | 526 | 55.35% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 2024-04-19 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 273.77 | 279.65 | 280.95 | 0.00 | - | 2 | 0 | 58.73% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 279.70 | 281.10 | 0.00 | - | 10 | 0 | 54.31% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
