Marchés français ouverture 6 h 37 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 302,05 +232,37 (+0,59 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 946,66 +4 984,95 (+8,18 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00315000 | 2024-05-14 2:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 168.75% |
| TSLA240531C00315000 | 2024-05-15 10:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 40 | 107.81% |
| TSLA240607C00315000 | 2024-05-17 11:00AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 38 | 91.41% |
| TSLA240614C00315000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 11 | 80.86% |
| TSLA240621C00315000 | 2024-05-20 1:00PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 2,221 | 74.41% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.13 | 0.00 | - | - | 5 | 70.31% |
| TSLA240719C00315000 | 2024-05-20 2:23PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.05 | -16.67% | 12 | 681 | 64.16% |
| TSLA240816C00315000 | 2024-05-16 9:51AM EDT | 2024-08-16 | 0.63 | 0.61 | 0.64 | 0.00 | - | 3 | 364 | 60.57% |
| TSLA240920C00315000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 1.08 | 1.04 | 1.08 | 0.00 | - | 7 | 759 | 56.06% |
| TSLA241018C00315000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 1.85 | 1.57 | 1.63 | 0.00 | - | 2 | 103 | 54.70% |
| TSLA241115C00315000 | 2024-05-16 3:51PM EDT | 2024-11-15 | 2.47 | 2.40 | 2.49 | 0.00 | - | 4 | 78 | 54.93% |
| TSLA250321C00315000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 6.17 | 6.05 | 6.25 | 0.00 | - | 1 | 158 | 53.17% |
| TSLA250919C00315000 | 2024-05-10 12:11PM EDT | 2025-09-19 | 11.79 | 13.20 | 13.60 | 0.00 | - | 1 | 103 | 54.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 166.10% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 53.22% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 138.25 | 139.50 | 140.55 | 0.00 | - | 2 | 0 | 49.63% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 141.00 | 144.90 | 0.00 | - | 4 | 0 | 62.24% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 140.36 | 139.70 | 144.40 | 0.00 | - | 1 | 116 | 38.35% |
