Marchés français ouverture 48 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 973,42 -96,26 (-0,25 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 243,88 -392,34 (-2,00 %) Bitcoin EUR
65 574,38 +3 843,67 (+6,23 %)
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:105.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00105000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 70.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240531C00105000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00105000 | 2024-05-14 9:50AM EDT | 2024-06-21 | 73.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719C00105000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 64.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00105000 | 2024-05-09 10:41AM EDT | 2024-08-16 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00105000 | 2024-05-08 9:36AM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00105000 | 2024-05-17 1:04PM EDT | 2024-10-18 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00105000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 75.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00105000 | 2024-05-14 11:28AM EDT | 2025-03-21 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00105000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00105000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 88.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00105000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 89.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA260618C00105000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 96.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218C00105000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 98.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00105000 | 2024-05-20 2:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240531P00105000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240607P00105000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614P00105000 | 2024-05-20 2:36PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240621P00105000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| TSLA240628P00105000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240719P00105000 | 2024-05-20 2:30PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240816P00105000 | 2024-05-20 9:44AM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920P00105000 | 2024-05-20 9:59AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241018P00105000 | 2024-05-20 11:19AM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA241115P00105000 | 2024-05-20 11:43AM EDT | 2024-11-15 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241220P00105000 | 2024-05-20 9:39AM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117P00105000 | 2024-05-20 12:42PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250321P00105000 | 2024-05-20 10:44AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620P00105000 | 2024-05-14 3:46PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00105000 | 2024-05-17 1:39PM EDT | 2025-09-19 | 7.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA251219P00105000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00105000 | 2024-05-20 10:00AM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00105000 | 2024-05-14 3:51PM EDT | 2026-06-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218P00105000 | 2024-05-20 12:10PM EDT | 2026-12-18 | 15.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
