La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 934,78 +65,40 (+0,16 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 417,90 +32,40 (+1,36 %) Bitcoin EUR
61 400,27 +1 763,95 (+2,96 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Prix d’exercice:285.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00285000 | 2024-05-17 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,463 | 281.25% |
| TSLA240524C00285000 | 2024-05-16 10:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 98.44% |
| TSLA240531C00285000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 246 | 82.81% |
| TSLA240607C00285000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 0.11 | 0.04 | 0.05 | 0.00 | - | 3 | 66 | 72.66% |
| TSLA240614C00285000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.11 | 0.00 | - | 2 | 3 | 67.77% |
| TSLA240621C00285000 | 2024-05-16 10:54AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | 0.00 | - | 10 | 2,144 | 64.84% |
| TSLA240719C00285000 | 2024-05-17 1:02PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.50 | +0.05 | +11.36% | 5 | 5,764 | 57.91% |
| TSLA240816C00285000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 1.22 | 1.16 | 1.18 | +0.17 | +16.19% | 225 | 542 | 56.27% |
| TSLA240920C00285000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 1.98 | 1.92 | 1.96 | +0.23 | +13.14% | 183 | 2,509 | 53.22% |
| TSLA241018C00285000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 2.80 | 2.82 | 2.87 | +0.33 | +13.36% | 18 | 1,369 | 52.72% |
| TSLA241115C00285000 | 2024-05-17 11:50AM EDT | 2024-11-15 | 4.20 | 4.10 | 4.25 | +0.40 | +10.53% | 5 | 228 | 53.63% |
| TSLA250321C00285000 | 2024-05-16 11:38AM EDT | 2025-03-21 | 8.60 | 9.20 | 9.40 | 0.00 | - | 1 | 279 | 53.04% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 17.85 | 18.15 | 0.00 | - | 3 | 275 | 54.67% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 107.05 | 108.15 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 110.02 | 107.05 | 108.15 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 107.10 | 108.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 106.26 | 107.45 | 108.40 | 0.00 | - | 2 | 0 | 36.43% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 107.45 | 108.45 | 0.00 | - | 20 | 2 | 33.40% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 110.75 | 107.40 | 108.55 | 0.00 | - | 8 | 4 | 30.27% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 108.95 | 110.20 | 0.00 | - | 2 | 8 | 33.86% |
| TSLA250919P00285000 | 2024-05-15 10:30AM EDT | 2025-09-19 | 112.50 | 110.70 | 114.25 | -3.50 | -3.02% | 6 | 70 | 36.28% |
