La bourse ferme dans 5 h 52 min
CAC 40
8 027,09 +10,44 (+0,13 %) Euro Stoxx 50
4 964,86 +25,85 (+0,52 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0735 +0,0002 (+0,02 %) Gold future
2 361,10 +18,60 (+0,79 %) Bitcoin EUR
60 116,26 +490,20 (+0,82 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240621C00480000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| TSLA240719C00480000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA250117C00480000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA250620C00480000 | 2024-04-25 11:44AM EDT | 2025-06-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250919C00480000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 4.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA251219C00480000 | 2024-04-24 3:17PM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260116C00480000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618C00480000 | 2024-04-25 3:57PM EDT | 2026-06-18 | 11.24 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 323.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260116P00480000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 329.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
