La bourse ferme dans 2 h 11 min
CAC 40
7 958,92 -86,19 (-1,07 %) Euro Stoxx 50
4 932,21 -52,27 (-1,05 %) Dow Jones
37 735,11 -248,13 (-0,65 %) EUR/USD
1,0632 +0,0006 (+0,05 %) Gold future
2 388,90 +5,90 (+0,25 %) Bitcoin EUR
59 053,74 -3 253,73 (-5,22 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00450000 | 2024-04-01 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 50.00% |
| TSLA240517C00450000 | 2024-04-15 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,152 | 50.00% |
| TSLA240621C00450000 | 2024-04-15 12:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 4,832 | 50.00% |
| TSLA240719C00450000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3,559 | 50.00% |
| TSLA240816C00450000 | 2024-04-15 3:41PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 332 | 25.00% |
| TSLA240920C00450000 | 2024-04-15 1:51PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 25.00% |
| TSLA241220C00450000 | 2024-04-15 2:59PM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 25.00% |
| TSLA250117C00450000 | 2024-04-15 3:38PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 74 | 6,147 | 25.00% |
| TSLA250620C00450000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 11 | 2,144 | 12.50% |
| TSLA250919C00450000 | 2024-04-15 1:10PM EDT | 2025-09-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 12.50% |
| TSLA251219C00450000 | 2024-04-15 3:30PM EDT | 2025-12-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1,410 | 12.50% |
| TSLA260116C00450000 | 2024-04-15 3:28PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 53 | 2,179 | 12.50% |
| TSLA260618C00450000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,756 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00450000 | 2023-11-15 11:53AM EDT | 2024-04-19 | 204.28 | 197.85 | 200.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-03 3:54PM EDT | 2024-09-20 | 281.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00450000 | 2024-03-22 3:32PM EDT | 2025-01-17 | 279.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 2025-12-19 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-02-22 4:20PM EDT | 2026-01-16 | 252.10 | 277.90 | 280.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
