Marchés français ouverture 1 h 1 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 438,68 -37,24 (-0,20 %) Bitcoin EUR
59 637,91 +909,21 (+1,55 %)
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:100.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00100000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 81.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240517C00100000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 80.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240524C00100000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00100000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00100000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 83.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00100000 | 2024-05-03 11:25AM EDT | 2024-06-21 | 80.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 81.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240816C00100000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 84.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00100000 | 2024-05-03 11:12AM EDT | 2024-10-18 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220C00100000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 87.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00100000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 88.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250321C00100000 | 2024-04-30 11:03AM EDT | 2025-03-21 | 94.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620C00100000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 93.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919C00100000 | 2024-05-03 10:33AM EDT | 2025-09-19 | 95.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA251219C00100000 | 2024-05-02 3:58PM EDT | 2025-12-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00100000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 99.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA260618C00100000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00100000 | 2024-05-03 2:40PM EDT | 2026-12-18 | 108.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00100000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240517P00100000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 50.00% |
| TSLA240524P00100000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240531P00100000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| TSLA240607P00100000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA240621P00100000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| TSLA240719P00100000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| TSLA240816P00100000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| TSLA240920P00100000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| TSLA241018P00100000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| TSLA241115P00100000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 12.50% |
| TSLA241220P00100000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA250117P00100000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| TSLA250321P00100000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| TSLA250620P00100000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 5.62 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 12.50% |
| TSLA250919P00100000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00100000 | 2024-05-03 2:06PM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TSLA260116P00100000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260618P00100000 | 2024-05-03 10:55AM EDT | 2026-06-18 | 11.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA261218P00100000 | 2024-05-03 1:19PM EDT | 2026-12-18 | 14.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
