La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 823,64 -1 110,98 (-1,82 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-04-12 12:10PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 4,334 | 102.73% |
| TSLA240719C00490000 | 2024-04-19 3:16PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 951 | 6,714 | 83.20% |
| TSLA240920C00490000 | 2024-04-18 2:24PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 672 | 70.51% |
| TSLA250117C00490000 | 2024-04-18 12:06PM EDT | 2025-01-17 | 0.54 | 0.51 | 0.59 | -0.01 | -1.82% | 1 | 2,503 | 61.28% |
| TSLA250620C00490000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 1.61 | 1.50 | 1.62 | 0.00 | - | 2 | 526 | 57.13% |
| TSLA251219C00490000 | 2024-04-18 10:40AM EDT | 2025-12-19 | 3.85 | 3.40 | 3.70 | 0.00 | - | 1 | 1,015 | 55.55% |
| TSLA260116C00490000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 4.05 | 3.85 | 4.10 | 0.00 | - | 17 | 869 | 55.59% |
| TSLA260618C00490000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 6.50 | 6.40 | 6.60 | -0.25 | -3.70% | 297 | 17,088 | 55.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 333.58 | 341.65 | 344.25 | 0.00 | - | 3 | 0 | 69.69% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 341.25 | 344.65 | 0.00 | - | 6 | 0 | 47.85% |
| TSLA260618P00490000 | 2024-04-09 10:35AM EDT | 2026-06-18 | 312.85 | 341.25 | 344.75 | 0.00 | - | 1 | 0 | 43.45% |
