La bourse ferme dans 1 h 52 min
CAC 40
8 156,80 -31,69 (-0,39 %) Euro Stoxx 50
5 059,41 -13,04 (-0,26 %) Dow Jones
39 874,01 +4,63 (+0,01 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 405,30 +19,80 (+0,83 %) Bitcoin EUR
60 943,51 -39,63 (-0,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:38AM EDT. Marché ouvert.
Prix d’exercice:330.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00330000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,636 | 50.00% |
| TSLA240524C00330000 | 2024-05-13 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 479 | 485 | 50.00% |
| TSLA240531C00330000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 50.00% |
| TSLA240607C00330000 | 2024-05-16 2:20PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TSLA240614C00330000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 50.00% |
| TSLA240621C00330000 | 2024-05-16 10:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5,866 | 50.00% |
| TSLA240719C00330000 | 2024-05-14 11:24AM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 1,167 | 25.00% |
| TSLA240816C00330000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 972 | 25.00% |
| TSLA240920C00330000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,854 | 25.00% |
| TSLA241018C00330000 | 2024-05-15 1:59PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 25.00% |
| TSLA241115C00330000 | 2024-05-15 3:37PM EDT | 2024-11-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 505 | 12.50% |
| TSLA241220C00330000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 20 | 600 | 12.50% |
| TSLA250117C00330000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5,229 | 12.50% |
| TSLA250321C00330000 | 2024-05-16 11:00AM EDT | 2025-03-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 17 | 1,094 | 12.50% |
| TSLA250620C00330000 | 2024-05-16 9:31AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,326 | 12.50% |
| TSLA250919C00330000 | 2024-05-10 11:32AM EDT | 2025-09-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 12.50% |
| TSLA251219C00330000 | 2024-05-16 3:14PM EDT | 2025-12-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,977 | 12.50% |
| TSLA260116C00330000 | 2024-05-16 1:34PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,136 | 12.50% |
| TSLA260618C00330000 | 2024-05-16 3:59PM EDT | 2026-06-18 | 23.26 | 0.00 | 0.00 | 0.00 | - | 55 | 20,856 | 6.25% |
| TSLA261218C00330000 | 2024-05-16 3:54PM EDT | 2026-12-18 | 30.35 | 0.00 | 0.00 | 0.00 | - | 91 | 8,568 | 6.25% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 157.05 | 158.80 | 0.00 | - | 2 | 0 | 755.47% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 136.43% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241018P00330000 | 2024-05-16 9:31AM EDT | 2024-10-18 | 157.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 64.33% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 155.55 | 0.00 | 0.00 | 0.00 | - | 2,002 | 403 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 155.15 | 156.95 | 0.00 | - | 1 | 0 | 38.25% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 0.00 | 0.00 | 0.00 | - | 4 | 659 | 0.00% |
| TSLA260116P00330000 | 2024-05-15 12:11PM EDT | 2026-01-16 | 156.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA261218P00330000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 161.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
