La bourse ferme dans 3 h 26 min
CAC 40
8 008,18 -15,08 (-0,19 %) Euro Stoxx 50
4 918,17 -18,40 (-0,37 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 392,60 -5,40 (-0,23 %) Bitcoin EUR
61 040,22 +2 199,74 (+3,74 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 146.15 | 0.00 | 0.00 | 0.00 | - | 821 | 1,413 | 0.00% |
| TSLA240517C00005000 | 2024-04-18 9:51AM EDT | 2024-05-17 | 145.05 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| TSLA240621C00005000 | 2024-03-13 12:49PM EDT | 2024-06-21 | 166.31 | 165.80 | 166.45 | 0.00 | - | 37 | 91 | 0.00% |
| TSLA240816C00005000 | 2024-04-09 10:08AM EDT | 2024-08-16 | 172.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA240920C00005000 | 2024-04-18 11:33AM EDT | 2024-09-20 | 146.12 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| TSLA250117C00005000 | 2024-04-18 11:06AM EDT | 2025-01-17 | 146.70 | 0.00 | 0.00 | 0.00 | - | 27 | 892 | 0.00% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 0.00% |
| TSLA250919C00005000 | 2024-04-18 10:33AM EDT | 2025-09-19 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,843 | 0.00% |
| TSLA251219C00005000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 150.37 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| TSLA260116C00005000 | 2024-04-18 2:02PM EDT | 2026-01-16 | 146.05 | 0.00 | 0.00 | 0.00 | - | 22 | 824 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2024-04-18 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 236 | 50.00% |
| TSLA240517P00005000 | 2024-03-14 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 375.00% |
| TSLA240621P00005000 | 2024-04-12 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 6,112 | 100.00% |
| TSLA240816P00005000 | 2024-04-15 3:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 50.00% |
| TSLA240920P00005000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 515 | 162.50% |
| TSLA250117P00005000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 22,598 | 50.00% |
| TSLA250620P00005000 | 2024-04-18 3:56PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 12,245 | 50.00% |
| TSLA250919P00005000 | 2024-04-18 10:23AM EDT | 2025-09-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 50.00% |
| TSLA251219P00005000 | 2024-04-18 3:57PM EDT | 2025-12-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 8,933 | 50.00% |
| TSLA260116P00005000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,143 | 50.00% |
