La bourse ferme dans 4 h 47 min
CAC 40
7 992,51 -30,75 (-0,38 %) Euro Stoxx 50
4 911,80 -24,77 (-0,50 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 397,40 -0,60 (-0,03 %) Bitcoin EUR
60 630,55 +2 723,76 (+4,70 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00080000 | 2024-04-18 1:46PM EDT | 2024-04-19 | 69.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517C00080000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 93.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621C00080000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 70.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719C00080000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 85.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 2024-09-20 | 97.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00080000 | 2024-04-09 12:25PM EDT | 2024-10-18 | 98.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00080000 | 2024-02-06 11:40AM EDT | 2024-11-15 | 108.05 | 102.40 | 103.75 | 0.00 | - | - | 1 | 201.40% |
| TSLA241220C00080000 | 2024-04-05 3:52PM EDT | 2024-12-20 | 90.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00080000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 77.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00080000 | 2024-04-15 3:28PM EDT | 2025-03-21 | 90.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250620C00080000 | 2024-04-17 10:08AM EDT | 2025-06-20 | 84.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00080000 | 2024-04-18 9:30AM EDT | 2025-09-19 | 83.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00080000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00080000 | 2024-04-18 11:35AM EDT | 2026-01-16 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00080000 | 2024-04-16 11:33AM EDT | 2026-06-18 | 95.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00080000 | 2024-04-18 3:55PM EDT | 2026-12-18 | 91.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00080000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21,374 | 0 | 50.00% |
| TSLA240517P00080000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 50.00% |
| TSLA240621P00080000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,396 | 0 | 25.00% |
| TSLA240719P00080000 | 2024-04-18 1:43PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240816P00080000 | 2024-04-18 2:45PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240920P00080000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| TSLA241018P00080000 | 2024-04-18 2:10PM EDT | 2024-10-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241115P00080000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA241220P00080000 | 2024-04-18 2:25PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSLA250117P00080000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| TSLA250321P00080000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA250620P00080000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| TSLA250919P00080000 | 2024-04-17 3:31PM EDT | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA251219P00080000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TSLA260116P00080000 | 2024-04-18 3:56PM EDT | 2026-01-16 | 7.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA260618P00080000 | 2024-04-18 3:55PM EDT | 2026-06-18 | 9.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA261218P00080000 | 2024-04-18 3:51PM EDT | 2026-12-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
