Marchés français ouverture 1 h 9 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 035,07 -34,61 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 295,26 -340,96 (-1,74 %) Bitcoin EUR
65 517,14 +3 700,66 (+5,99 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00310000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TSLA240531C00310000 | 2024-05-20 9:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240607C00310000 | 2024-05-15 11:36AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240614C00310000 | 2024-05-15 9:33AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240621C00310000 | 2024-05-20 1:06PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240628C00310000 | 2024-05-14 2:31PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA240719C00310000 | 2024-05-20 10:42AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00310000 | 2024-05-20 3:24PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TSLA240920C00310000 | 2024-05-20 11:37AM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA241018C00310000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241115C00310000 | 2024-05-20 11:42AM EDT | 2024-11-15 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00310000 | 2024-05-20 1:32PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TSLA250117C00310000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TSLA250321C00310000 | 2024-05-20 12:19PM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA250620C00310000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA250919C00310000 | 2024-05-15 1:26PM EDT | 2025-09-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00310000 | 2024-05-20 1:27PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260116C00310000 | 2024-05-20 1:51PM EDT | 2026-01-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618C00310000 | 2024-05-20 2:09PM EDT | 2026-06-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA261218C00310000 | 2024-05-20 12:20PM EDT | 2026-12-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00310000 | 2024-05-16 3:00PM EDT | 2024-05-24 | 135.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 163.23% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 76.76% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 118.43% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 131.98 | 134.50 | 135.55 | 0.00 | - | 4 | 0 | 48.54% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 57.07% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 131.55 | 133.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 130.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 135.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 137.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00310000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 135.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00310000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 140.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
