La bourse est fermée
Dow Jones
37 725,10 -28,21 (-0,07 %) Nasdaq
15 618,02 -65,35 (-0,42 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0652 -0,0023 (-0,21 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 046,05 +1 555,61 (+2,71 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00075000 | 2024-04-17 12:58PM EDT | 2024-04-19 | 80.71 | 74.60 | 75.15 | 0.00 | - | 31 | 78 | 418.75% |
| TSLA240517C00075000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 103.59 | 75.05 | 75.55 | 0.00 | - | 1 | 5 | 133.79% |
| TSLA240621C00075000 | 2024-04-02 11:00AM EDT | 2024-06-21 | 76.92 | 75.45 | 76.20 | -13.51 | -14.94% | 12 | 80 | 103.37% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 76.10 | 76.75 | 0.00 | - | 4 | 5 | 95.39% |
| TSLA240920C00075000 | 2024-04-10 9:31AM EDT | 2024-09-20 | 101.35 | 77.35 | 78.25 | 0.00 | - | 6 | 22 | 86.05% |
| TSLA241018C00075000 | 2024-04-18 12:49PM EDT | 2024-10-18 | 78.25 | 78.05 | 79.00 | -6.03 | -7.15% | 65 | 93 | 84.35% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 218.56% |
| TSLA250117C00075000 | 2024-03-26 12:29PM EDT | 2025-01-17 | 110.55 | 80.25 | 81.15 | 0.00 | - | 1 | 287 | 80.07% |
| TSLA250321C00075000 | 2024-04-18 1:25PM EDT | 2025-03-21 | 82.77 | 81.75 | 82.70 | -23.73 | -22.28% | 100 | 3 | 78.53% |
| TSLA250620C00075000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 86.22 | 83.80 | 84.75 | -5.65 | -6.15% | 1 | 155 | 76.78% |
| TSLA250919C00075000 | 2024-04-02 11:29AM EDT | 2025-09-19 | 100.85 | 85.60 | 86.75 | 0.00 | - | 4 | 4 | 75.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00075000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 300.00% |
| TSLA240517P00075000 | 2024-04-18 9:58AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 12 | 1,336 | 102.93% |
| TSLA240621P00075000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | +0.06 | +27.27% | 110 | 2,217 | 81.15% |
| TSLA240719P00075000 | 2024-04-18 11:30AM EDT | 2024-07-19 | 0.47 | 0.48 | 0.51 | +0.10 | +27.03% | 16 | 221 | 74.12% |
| TSLA240816P00075000 | 2024-04-18 1:42PM EDT | 2024-08-16 | 0.78 | 0.77 | 0.79 | +0.14 | +21.87% | 69 | 124 | 70.70% |
| TSLA240920P00075000 | 2024-04-18 12:43PM EDT | 2024-09-20 | 1.05 | 1.05 | 1.10 | +0.23 | +28.05% | 2 | 1,433 | 66.48% |
| TSLA241018P00075000 | 2024-04-18 12:47PM EDT | 2024-10-18 | 1.34 | 1.38 | 1.41 | +0.21 | +18.58% | 156 | 308 | 64.82% |
| TSLA241115P00075000 | 2024-04-18 1:42PM EDT | 2024-11-15 | 1.83 | 1.79 | 1.87 | +0.31 | +20.39% | 5 | 383 | 64.39% |
| TSLA250117P00075000 | 2024-04-18 1:45PM EDT | 2025-01-17 | 2.60 | 2.57 | 2.64 | +0.39 | +17.65% | 9 | 5,797 | 61.93% |
| TSLA250321P00075000 | 2024-04-18 12:37PM EDT | 2025-03-21 | 3.28 | 3.35 | 3.40 | +0.44 | +15.49% | 9 | 305 | 60.11% |
| TSLA250620P00075000 | 2024-04-18 10:09AM EDT | 2025-06-20 | 4.48 | 4.30 | 4.55 | +0.43 | +10.62% | 2 | 2,332 | 57.98% |
| TSLA250919P00075000 | 2024-04-05 11:46AM EDT | 2025-09-19 | 4.70 | 5.20 | 5.50 | 0.00 | - | 24 | 65 | 56.07% |
