Marchés français ouverture 1 h 44 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 035,51 -34,17 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 225,03 -411,19 (-2,09 %) Bitcoin EUR
65 298,15 +3 444,37 (+5,57 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00270000 | 2024-05-20 12:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSLA240531C00270000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240607C00270000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240614C00270000 | 2024-05-20 1:56PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| TSLA240621C00270000 | 2024-05-20 3:18PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| TSLA240628C00270000 | 2024-05-20 1:27PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSLA240719C00270000 | 2024-05-20 2:56PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| TSLA240816C00270000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA240920C00270000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA241018C00270000 | 2024-05-20 1:47PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA241115C00270000 | 2024-05-20 10:17AM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00270000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA250117C00270000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| TSLA250321C00270000 | 2024-05-20 3:54PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TSLA250620C00270000 | 2024-05-20 2:32PM EDT | 2025-06-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TSLA250919C00270000 | 2024-05-20 10:00AM EDT | 2025-09-19 | 19.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA251219C00270000 | 2024-05-20 3:46PM EDT | 2025-12-19 | 23.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA260116C00270000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSLA260618C00270000 | 2024-05-20 2:27PM EDT | 2026-06-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA261218C00270000 | 2024-05-20 12:26PM EDT | 2026-12-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 97.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00270000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 95.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00270000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 92.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00270000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 95.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA241018P00270000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00270000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00270000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00270000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00270000 | 2024-05-09 10:41AM EDT | 2025-03-21 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00270000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 97.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00270000 | 2024-05-14 11:05AM EDT | 2025-09-19 | 99.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00270000 | 2024-05-13 1:31PM EDT | 2025-12-19 | 105.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00270000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00270000 | 2024-05-17 1:09PM EDT | 2026-06-18 | 105.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00270000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
