La bourse ferme dans 3 h 14 min
CAC 40
8 024,16 -67,70 (-0,84 %) Euro Stoxx 50
4 956,14 -33,74 (-0,68 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 341,50 +3,10 (+0,13 %) Bitcoin EUR
59 745,01 -2 372,11 (-3,82 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 829 | 50.00% |
| TSLA240621C00440000 | 2024-04-22 3:03PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 50.00% |
| TSLA240719C00440000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 50.00% |
| TSLA240816C00440000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 475 | 25.00% |
| TSLA240920C00440000 | 2024-04-24 11:59AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 1,367 | 25.00% |
| TSLA241220C00440000 | 2024-04-24 10:53AM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 240 | 25.00% |
| TSLA250117C00440000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,876 | 25.00% |
| TSLA250620C00440000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 522 | 12.50% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 2025-09-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 12.50% |
| TSLA251219C00440000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,775 | 12.50% |
| TSLA260116C00440000 | 2024-04-23 12:32PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,744 | 12.50% |
| TSLA260618C00440000 | 2024-04-23 3:31PM EDT | 2026-06-18 | 7.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,257 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 185.20 | 187.40 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-03-07 10:55AM EDT | 2025-01-17 | 262.05 | 273.55 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 0.00% |
