Marchés français ouverture 1 h 5 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 996,17 -73,51 (-0,19 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 272,15 -364,07 (-1,85 %) Bitcoin EUR
65 555,01 +3 714,99 (+6,01 %)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00265000 | 2024-05-20 2:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240531C00265000 | 2024-05-20 1:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240607C00265000 | 2024-05-20 10:15AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614C00265000 | 2024-05-20 2:40PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA240621C00265000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSLA240628C00265000 | 2024-05-20 2:52PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240719C00265000 | 2024-05-20 12:06PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240816C00265000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA240920C00265000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA241018C00265000 | 2024-05-16 11:47AM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241115C00265000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250321C00265000 | 2024-05-20 10:37AM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00265000 | 2024-05-20 11:14AM EDT | 2025-09-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00265000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 86.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00265000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 90.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00265000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 88.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00265000 | 2024-05-14 10:45AM EDT | 2024-09-20 | 89.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 96.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
