Marchés français ouverture 10 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 201,34 -434,88 (-2,21 %) Bitcoin EUR
65 638,44 +3 986,65 (+6,47 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00125000 | 2024-05-20 11:53AM EDT | 2024-05-24 | 49.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531C00125000 | 2024-05-20 9:53AM EDT | 2024-05-31 | 50.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00125000 | 2024-05-15 11:15AM EDT | 2024-06-07 | 50.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614C00125000 | 2024-05-20 2:31PM EDT | 2024-06-14 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00125000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240719C00125000 | 2024-05-20 10:50AM EDT | 2024-07-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816C00125000 | 2024-05-17 12:23PM EDT | 2024-08-16 | 57.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920C00125000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 54.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241018C00125000 | 2024-05-17 11:51AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115C00125000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 60.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00125000 | 2024-05-20 9:48AM EDT | 2024-12-20 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00125000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00125000 | 2024-05-20 9:49AM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00125000 | 2024-05-20 9:54AM EDT | 2025-06-20 | 68.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919C00125000 | 2024-05-16 1:24PM EDT | 2025-09-19 | 71.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00125000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA260116C00125000 | 2024-05-20 10:46AM EDT | 2026-01-16 | 76.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA260618C00125000 | 2024-05-20 2:35PM EDT | 2026-06-18 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00125000 | 2024-05-16 3:32PM EDT | 2026-12-18 | 87.53 | 0.00 | 0.00 | 0.00 | - | 239 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00125000 | 2024-05-20 2:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 50.00% |
| TSLA240531P00125000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| TSLA240607P00125000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSLA240614P00125000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSLA240621P00125000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| TSLA240628P00125000 | 2024-05-20 12:20PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240719P00125000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 12.50% |
| TSLA240816P00125000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| TSLA240920P00125000 | 2024-05-20 3:01PM EDT | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| TSLA241018P00125000 | 2024-05-20 2:36PM EDT | 2024-10-18 | 3.61 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSLA241115P00125000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA241220P00125000 | 2024-05-20 2:28PM EDT | 2024-12-20 | 5.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSLA250117P00125000 | 2024-05-20 2:28PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA250321P00125000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250620P00125000 | 2024-05-20 2:24PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA250919P00125000 | 2024-05-13 10:58AM EDT | 2025-09-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00125000 | 2024-05-20 1:30PM EDT | 2025-12-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260116P00125000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260618P00125000 | 2024-05-17 12:26PM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00125000 | 2024-05-20 12:10PM EDT | 2026-12-18 | 22.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
