Marchés français ouverture 2 h
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 030,53 -39,15 (-0,10 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 276,12 +3 472,38 (+5,62 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-05-20 1:06PM EDT | 2024-05-24 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00075000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00075000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 100.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00075000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 100.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241115C00075000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00075000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 97.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00075000 | 2024-05-20 10:13AM EDT | 2025-12-19 | 111.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218C00075000 | 2024-05-20 11:53AM EDT | 2026-12-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240531P00075000 | 2024-05-13 10:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614P00075000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00075000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA240628P00075000 | 2024-05-16 11:29AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240719P00075000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240816P00075000 | 2024-05-17 11:03AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TSLA240920P00075000 | 2024-05-20 9:34AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241018P00075000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA241115P00075000 | 2024-05-15 11:50AM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TSLA241220P00075000 | 2024-05-20 12:04PM EDT | 2024-12-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA250117P00075000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250321P00075000 | 2024-05-17 3:11PM EDT | 2025-03-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA250620P00075000 | 2024-05-20 1:02PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-05-20 3:57PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00075000 | 2024-05-16 11:58AM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116P00075000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA260618P00075000 | 2024-05-20 2:08PM EDT | 2026-06-18 | 5.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA261218P00075000 | 2024-05-20 12:23PM EDT | 2026-12-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
