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
39 036,33 -33,35 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 293,66 -342,56 (-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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00325000 | 2024-05-14 11:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TSLA240531C00325000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| TSLA240607C00325000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA240614C00325000 | 2024-05-07 12:56PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240621C00325000 | 2024-05-20 11:43AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240719C00325000 | 2024-05-20 2:32PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA240816C00325000 | 2024-05-20 9:32AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00325000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018C00325000 | 2024-05-20 12:30PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA241115C00325000 | 2024-05-17 12:24PM EDT | 2024-11-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250321C00325000 | 2024-05-20 10:11AM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250919C00325000 | 2024-05-09 12:30PM EDT | 2025-09-19 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 35.16% |
