Marchés français ouverture 2 h 38 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 706,09 -753,99 (-1,96 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
59 913,75 -2 369,65 (-3,80 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-04-15 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 722 | 125.00% |
| TSLA240621C00460000 | 2024-04-19 1:09PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 438 | 89.84% |
| TSLA240719C00460000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.11 | 0.00 | - | 1 | 113 | 76.17% |
| TSLA240816C00460000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.15 | +0.02 | +15.38% | 4 | 1,221 | 70.31% |
| TSLA240920C00460000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 0.21 | 0.22 | 0.26 | -0.03 | -12.50% | 1 | 485 | 65.82% |
| TSLA241220C00460000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 0.63 | 0.61 | 0.69 | +0.21 | +50.00% | 86 | 1,011 | 58.86% |
| TSLA250117C00460000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.90 | +0.27 | +50.94% | 6 | 5,821 | 57.74% |
| TSLA250620C00460000 | 2024-04-24 1:57PM EDT | 2025-06-20 | 2.43 | 2.33 | 2.55 | +0.83 | +51.88% | 22 | 671 | 54.97% |
| TSLA250919C00460000 | 2024-04-23 12:05PM EDT | 2025-09-19 | 2.59 | 3.65 | 4.10 | 0.00 | - | 1 | 187 | 54.66% |
| TSLA251219C00460000 | 2024-04-24 1:57PM EDT | 2025-12-19 | 5.70 | 5.60 | 5.85 | +1.83 | +47.29% | 12 | 1,336 | 54.95% |
| TSLA260116C00460000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 6.60 | 6.20 | 6.50 | +2.10 | +46.67% | 1 | 1,574 | 55.06% |
| TSLA260618C00460000 | 2024-04-24 10:10AM EDT | 2026-06-18 | 11.00 | 9.90 | 10.20 | +3.75 | +51.72% | 4 | 799 | 55.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 295.75 | 299.90 | 0.00 | - | 1 | 0 | 89.60% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 296.35 | 299.70 | 0.00 | - | 1 | 0 | 65.70% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 0.00% |
