Marchés français ouverture 1 h 15 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 034,19 -35,49 (-0,09 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 297,87 -338,35 (-1,72 %) Bitcoin EUR
65 477,88 +3 668,09 (+5,93 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00350000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240621C00350000 | 2024-05-20 1:42PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| TSLA240628C00350000 | 2024-05-20 1:35PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240719C00350000 | 2024-05-20 3:04PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| TSLA240816C00350000 | 2024-05-20 2:00PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240920C00350000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA241018C00350000 | 2024-05-20 2:37PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241115C00350000 | 2024-05-17 1:05PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00350000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA250117C00350000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSLA250321C00350000 | 2024-05-20 3:34PM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250620C00350000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TSLA250919C00350000 | 2024-05-20 10:21AM EDT | 2025-09-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA251219C00350000 | 2024-05-17 1:57PM EDT | 2025-12-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260116C00350000 | 2024-05-20 10:52AM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618C00350000 | 2024-05-20 2:34PM EDT | 2026-06-18 | 20.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA261218C00350000 | 2024-05-20 12:00PM EDT | 2026-12-18 | 27.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 160.06% |
| TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 176.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00350000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 172.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 84.80% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA250321P00350000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 174.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 171.45 | 174.65 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00350000 | 2024-05-16 10:03AM EDT | 2025-12-19 | 176.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
