Marchés français ouverture 23 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0866 +0,0005 (+0,04 %) HANG SENG
19 177,78 -458,44 (-2,33 %) Bitcoin EUR
65 547,86 +3 869,89 (+6,27 %)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00305000 | 2024-05-14 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240531C00305000 | 2024-05-20 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| TSLA240607C00305000 | 2024-05-16 3:38PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA240614C00305000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00305000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240719C00305000 | 2024-05-20 10:22AM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00305000 | 2024-05-20 2:58PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240920C00305000 | 2024-05-20 10:47AM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018C00305000 | 2024-05-17 11:11AM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA241115C00305000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 2.74 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA250321C00305000 | 2024-05-14 11:26AM EDT | 2025-03-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| TSLA250919C00305000 | 2024-05-20 12:19PM EDT | 2025-09-19 | 14.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00305000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 129.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 76.10% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 113.45% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 81.69% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 135.85 | 138.25 | 0.00 | - | 2 | 0 | 69.67% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 130.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00305000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 129.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
