La bourse ferme dans 1 h 58 min
CAC 40
7 973,12 -118,74 (-1,47 %) Euro Stoxx 50
4 916,08 -73,80 (-1,48 %) Dow Jones
37 954,61 -506,31 (-1,32 %) EUR/USD
1,0688 -0,0013 (-0,12 %) Gold future
2 329,20 -9,20 (-0,39 %) Bitcoin EUR
59 111,54 -2 650,17 (-4,29 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00470000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,524 | 50.00% |
| TSLA240621C00470000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 50.00% |
| TSLA240719C00470000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| TSLA240816C00470000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 25.00% |
| TSLA240920C00470000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,227 | 25.00% |
| TSLA250117C00470000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 87 | 2,648 | 25.00% |
| TSLA250620C00470000 | 2024-04-24 1:49PM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| TSLA250919C00470000 | 2024-04-24 12:15PM EDT | 2025-09-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| TSLA251219C00470000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 857 | 12.50% |
| TSLA260116C00470000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 12.50% |
| TSLA260618C00470000 | 2024-04-24 11:37AM EDT | 2026-06-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 816 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 2025-01-17 | 291.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
