Marchés français ouverture 4 h 57 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 192,11 +122,43 (+0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 467,60 -168,62 (-0,86 %) Bitcoin EUR
65 476,71 +4 203,34 (+6,86 %)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00295000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 121 | 150.00% |
| TSLA240531C00295000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 34 | 100.00% |
| TSLA240607C00295000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 27 | 25 | 84.77% |
| TSLA240614C00295000 | 2024-05-08 12:39PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.07 | 0.00 | - | 60 | 35 | 75.98% |
| TSLA240621C00295000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 5 | 2,777 | 69.34% |
| TSLA240628C00295000 | 2024-05-16 2:23PM EDT | 2024-06-28 | 0.19 | 0.08 | 0.16 | 0.00 | - | - | 5 | 65.72% |
| TSLA240719C00295000 | 2024-05-20 12:21PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.35 | -0.09 | -20.93% | 3 | 1,789 | 60.79% |
| TSLA240816C00295000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.85 | 0.83 | 0.86 | -0.11 | -11.46% | 78 | 1,380 | 58.06% |
| TSLA240920C00295000 | 2024-05-20 12:37PM EDT | 2024-09-20 | 1.44 | 1.41 | 1.45 | -0.16 | -10.00% | 11 | 1,091 | 54.24% |
| TSLA241018C00295000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 2.13 | 2.11 | 2.16 | -0.25 | -10.50% | 5 | 597 | 53.28% |
| TSLA241115C00295000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 3.60 | 3.15 | 3.30 | 0.00 | - | 1 | 340 | 53.94% |
| TSLA250321C00295000 | 2024-05-20 12:58PM EDT | 2025-03-21 | 7.65 | 7.55 | 7.80 | -0.61 | -7.38% | 3 | 2,516 | 52.87% |
| TSLA250919C00295000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 16.00 | 15.45 | 15.90 | 0.00 | - | 1 | 155 | 54.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00295000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 117.40 | 119.30 | 120.75 | 0.00 | - | - | 0 | 158.98% |
| TSLA240621P00295000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 120.27 | 119.45 | 120.70 | +0.40 | +0.33% | 4 | 0 | 62.11% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 119.45 | 120.60 | 0.00 | - | 4 | 0 | 65.48% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 119.40 | 120.60 | 0.00 | - | 2 | 0 | 54.10% |
| TSLA240920P00295000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 118.71 | 119.50 | 120.55 | 0.00 | - | 20 | 25 | 45.14% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 49.51% |
| TSLA241115P00295000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 120.96 | 119.55 | 120.70 | +0.65 | +0.54% | 1 | 0 | 39.06% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 58.77% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 37.54% |
