Marchés français ouverture 7 h 37 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 891,68 +3 867,75 (+6,34 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00275000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 183 | 118.75% |
| TSLA240531C00275000 | 2024-05-17 12:50PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 392 | 88.28% |
| TSLA240607C00275000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 25 | 89 | 75.39% |
| TSLA240614C00275000 | 2024-05-20 2:40PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 17 | 195 | 68.36% |
| TSLA240621C00275000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 41 | 3,195 | 63.18% |
| TSLA240628C00275000 | 2024-05-17 2:52PM EDT | 2024-06-28 | 0.25 | 0.03 | 0.20 | 0.00 | - | 10 | 8 | 57.13% |
| TSLA240719C00275000 | 2024-05-20 1:58PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.51 | -0.11 | -18.33% | 78 | 2,720 | 56.91% |
| TSLA240816C00275000 | 2024-05-20 2:58PM EDT | 2024-08-16 | 1.22 | 1.20 | 1.23 | -0.17 | -12.23% | 6 | 2,793 | 55.35% |
| TSLA240920C00275000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 2.01 | 2.00 | 2.06 | -0.29 | -12.61% | 14 | 1,386 | 52.38% |
| TSLA241018C00275000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 2.95 | 2.93 | 3.05 | -0.40 | -11.94% | 8 | 729 | 51.98% |
| TSLA241115C00275000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 4.33 | 4.30 | 4.45 | -0.07 | -1.59% | 1 | 583 | 52.95% |
| TSLA250321C00275000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 9.70 | 9.55 | 9.80 | -0.53 | -5.18% | 4 | 1,164 | 52.55% |
| TSLA250919C00275000 | 2024-05-14 2:58PM EDT | 2025-09-19 | 19.50 | 18.25 | 18.65 | 0.00 | - | 1 | 390 | 54.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 96.95 | 98.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 100.18 | 99.45 | 100.70 | +2.61 | +2.68% | 40 | 0 | 53.91% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 99.40 | 100.60 | 0.00 | - | 5 | 5 | 57.89% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 99.40 | 100.60 | 0.00 | - | 5 | 0 | 47.95% |
| TSLA240920P00275000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 100.00 | 99.50 | 101.30 | 0.00 | - | 1 | 5 | 47.23% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 113.64% |
| TSLA241115P00275000 | 2024-05-10 10:31AM EDT | 2024-11-15 | 105.95 | 100.00 | 101.15 | 0.00 | - | 10 | 763 | 38.25% |
| TSLA250321P00275000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 101.91 | 101.45 | 103.20 | 0.00 | - | 1 | 6 | 37.20% |
| TSLA250919P00275000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 104.47 | 103.55 | 108.25 | 0.00 | - | 1 | 154 | 39.28% |
