La bourse ferme dans 30 min
CAC 40
7 922,39 -122,72 (-1,53 %) Euro Stoxx 50
4 909,89 -74,59 (-1,50 %) Dow Jones
37 781,46 +46,35 (+0,12 %) EUR/USD
1,0635 +0,0009 (+0,09 %) Gold future
2 392,10 +9,10 (+0,38 %) Bitcoin EUR
58 596,70 -2 042,13 (-3,37 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00050000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 107.05 | 105.55 | 106.10 | -15.65 | -12.75% | 2 | 36 | 0.00% |
| TSLA240517C00050000 | 2024-03-28 12:49PM EDT | 2024-05-17 | 128.10 | 105.85 | 106.25 | 0.00 | - | 11 | 20 | 0.00% |
| TSLA240621C00050000 | 2024-04-15 2:16PM EDT | 2024-06-21 | 113.50 | 106.10 | 106.70 | 0.00 | - | 1 | 1,617 | 0.00% |
| TSLA240719C00050000 | 2024-03-26 10:10AM EDT | 2024-07-19 | 132.25 | 106.35 | 107.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA240816C00050000 | 2024-04-04 11:39AM EDT | 2024-08-16 | 123.84 | 106.50 | 107.65 | 0.00 | - | 4 | 8 | 103.71% |
| TSLA240920C00050000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 123.67 | 107.05 | 107.95 | 0.00 | - | 6 | 70 | 87.01% |
| TSLA241018C00050000 | 2024-04-05 12:12PM EDT | 2024-10-18 | 118.40 | 107.25 | 108.25 | 0.00 | - | 1 | 1 | 86.77% |
| TSLA241115C00050000 | 2024-04-03 1:00PM EDT | 2024-11-15 | 120.35 | 107.60 | 108.65 | 0.00 | - | 3 | 3 | 87.89% |
| TSLA241220C00050000 | 2024-03-26 11:53AM EDT | 2024-12-20 | 133.75 | 108.35 | 109.30 | 0.00 | - | 2 | 287 | 90.80% |
| TSLA250117C00050000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 115.00 | 108.65 | 109.40 | 0.00 | - | 46 | 2,346 | 88.26% |
| TSLA250321C00050000 | 2024-04-15 3:13PM EDT | 2025-03-21 | 116.02 | 109.20 | 110.25 | 0.00 | - | 1 | 27 | 85.86% |
| TSLA250620C00050000 | 2024-04-09 10:45AM EDT | 2025-06-20 | 131.70 | 110.30 | 111.40 | 0.00 | - | 1 | 289 | 83.91% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 147.14% |
| TSLA251219C00050000 | 2024-04-15 9:53AM EDT | 2025-12-19 | 122.73 | 112.90 | 114.30 | 0.00 | - | 1 | 152 | 83.54% |
| TSLA260116C00050000 | 2024-04-16 10:16AM EDT | 2026-01-16 | 115.07 | 113.25 | 114.50 | -4.43 | -3.71% | 2 | 177 | 82.87% |
| TSLA260618C00050000 | 2024-04-16 10:34AM EDT | 2026-06-18 | 114.70 | 114.30 | 116.10 | -6.95 | -5.71% | 12 | 556 | 79.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00050000 | 2024-04-12 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,653 | 337.50% |
| TSLA240517P00050000 | 2024-04-16 9:50AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 295 | 5,752 | 131.25% |
| TSLA240621P00050000 | 2024-04-16 10:43AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 90 | 28,302 | 103.52% |
| TSLA240719P00050000 | 2024-04-16 9:45AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 636 | 1,996 | 93.36% |
| TSLA240816P00050000 | 2024-04-16 9:45AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 1 | 234 | 86.62% |
| TSLA240920P00050000 | 2024-04-16 10:33AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.27 | +0.05 | +25.00% | 1 | 2,590 | 80.76% |
| TSLA241018P00050000 | 2024-04-16 10:19AM EDT | 2024-10-18 | 0.34 | 0.32 | 0.36 | +0.09 | +36.00% | 11 | 315 | 77.69% |
| TSLA241115P00050000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 0.49 | 0.44 | 0.49 | +0.13 | +36.11% | 2 | 187 | 76.07% |
| TSLA241220P00050000 | 2024-04-16 10:19AM EDT | 2024-12-20 | 0.56 | 0.58 | 0.61 | +0.07 | +14.29% | 13 | 2,407 | 73.49% |
| TSLA250117P00050000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 0.73 | 0.72 | 0.75 | +0.10 | +15.87% | 560 | 16,425 | 72.31% |
| TSLA250321P00050000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 1.04 | 1.03 | 1.06 | +0.17 | +19.54% | 349 | 5,360 | 69.75% |
| TSLA250620P00050000 | 2024-04-16 10:42AM EDT | 2025-06-20 | 1.47 | 1.46 | 1.52 | +0.14 | +10.53% | 70 | 5,524 | 66.68% |
| TSLA250919P00050000 | 2024-04-16 9:52AM EDT | 2025-09-19 | 2.00 | 1.86 | 1.99 | +0.28 | +16.28% | 81 | 630 | 64.16% |
| TSLA251219P00050000 | 2024-04-16 10:33AM EDT | 2025-12-19 | 2.42 | 2.36 | 2.42 | +0.29 | +13.62% | 30 | 4,034 | 62.37% |
| TSLA260116P00050000 | 2024-04-16 10:19AM EDT | 2026-01-16 | 2.51 | 2.48 | 2.54 | +0.25 | +11.06% | 55 | 1,558 | 61.74% |
| TSLA260618P00050000 | 2024-04-16 10:14AM EDT | 2026-06-18 | 3.25 | 3.20 | 3.30 | +0.20 | +6.56% | 33 | 3,834 | 59.35% |
