La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 931,54 +62,16 (+0,16 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 418,20 +32,70 (+1,37 %) Bitcoin EUR
61 396,05 +1 591,35 (+2,66 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:02PM EDT. Marché ouvert.
Prix d’exercice:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,382 | 362.50% |
| TSLA240524C00335000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 128.13% |
| TSLA240531C00335000 | 2024-05-14 11:06AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 93.75% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 3 | 52 | 86.72% |
| TSLA240614C00335000 | 2024-05-15 2:42PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 80.86% |
| TSLA240621C00335000 | 2024-05-14 2:04PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.07 | 0.00 | - | 27 | 1,370 | 75.39% |
| TSLA240719C00335000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 10 | 743 | 65.92% |
| TSLA240816C00335000 | 2024-05-17 9:44AM EDT | 2024-08-16 | 0.51 | 0.54 | 0.56 | +0.02 | +4.08% | 2 | 320 | 62.06% |
| TSLA240920C00335000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 1.01 | 0.91 | 0.93 | +0.03 | +3.06% | 1 | 502 | 57.40% |
| TSLA241018C00335000 | 2024-05-09 1:20PM EDT | 2024-10-18 | 1.15 | 1.37 | 1.41 | 0.00 | - | 2 | 445 | 55.91% |
| TSLA241115C00335000 | 2024-05-17 11:37AM EDT | 2024-11-15 | 2.15 | 2.08 | 2.15 | +0.29 | +15.59% | 2 | 92 | 55.90% |
| TSLA250321C00335000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 5.50 | 5.40 | 5.55 | +0.45 | +8.91% | 2 | 240 | 53.89% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.44 | 12.05 | 12.35 | 0.00 | - | 1 | 183 | 54.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 157.15 | 158.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00335000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 142.50 | 157.00 | 158.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 91.59% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 45.36% |
