Marchés français ouverture 3 h 55 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 197,61 -438,61 (-2,23 %) Bitcoin EUR
65 640,32 +4 204,18 (+6,84 %)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00345000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 480 | 82.03% |
| TSLA240719C00345000 | 2024-05-13 3:58PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.17 | 0.00 | - | 1 | 311 | 68.75% |
| TSLA240816C00345000 | 2024-05-17 1:31PM EDT | 2024-08-16 | 0.46 | 0.42 | 0.44 | -0.04 | -8.00% | 4 | 249 | 64.26% |
| TSLA240920C00345000 | 2024-05-17 9:47AM EDT | 2024-09-20 | 0.71 | 0.71 | 0.74 | 0.00 | - | 1 | 521 | 58.81% |
| TSLA241018C00345000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 1.11 | 1.08 | 1.12 | 0.00 | - | 5 | 110 | 56.89% |
| TSLA241115C00345000 | 2024-05-09 3:28PM EDT | 2024-11-15 | 1.54 | 1.66 | 1.74 | 0.00 | - | 2 | 56 | 56.60% |
| TSLA250321C00345000 | 2024-05-20 9:49AM EDT | 2025-03-21 | 4.60 | 4.45 | 4.65 | -0.25 | -5.15% | 5 | 104 | 53.87% |
| TSLA250919C00345000 | 2024-05-20 9:36AM EDT | 2025-09-19 | 10.85 | 10.50 | 10.90 | +1.27 | +13.26% | 5 | 73 | 54.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 2024-06-21 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 136.82% |
| TSLA241115P00345000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 151.05 | 169.40 | 170.70 | 0.00 | - | 89 | 0 | 48.12% |
| TSLA250321P00345000 | 2024-03-26 10:15AM EDT | 2025-03-21 | 162.58 | 179.40 | 181.05 | 0.00 | - | 1 | 0 | 67.77% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 2025-09-19 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
