Marchés français ouverture 1 h 23 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 033,60 -36,08 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 275,62 -360,60 (-1,84 %) Bitcoin EUR
65 346,24 +3 515,80 (+5,69 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00255000 | 2024-05-20 12:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240531C00255000 | 2024-05-20 2:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| TSLA240607C00255000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240614C00255000 | 2024-05-20 3:05PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240621C00255000 | 2024-05-20 1:51PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TSLA240628C00255000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSLA240719C00255000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,472 | 0 | 25.00% |
| TSLA240816C00255000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TSLA240920C00255000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TSLA241018C00255000 | 2024-05-20 10:23AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241115C00255000 | 2024-05-20 11:21AM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241220C00255000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA250321C00255000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 12.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250919C00255000 | 2024-05-16 10:06AM EDT | 2025-09-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 85.55 | 87.05 | 0.00 | - | 1 | 0 | 354.05% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 76.70 | 78.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00255000 | 2024-05-15 11:07AM EDT | 2024-06-07 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00255000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 80.20 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| TSLA240719P00255000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 85.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00255000 | 2024-05-15 3:38PM EDT | 2024-08-16 | 80.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240920P00255000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018P00255000 | 2024-05-09 11:41AM EDT | 2024-10-18 | 83.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00255000 | 2024-05-06 10:23AM EDT | 2024-11-15 | 74.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00255000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 88.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250321P00255000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 85.48 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA250919P00255000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 90.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
