Marchés français ouverture 44 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 217,70 -56,35 (-0,15 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 183,83 +420,80 (+2,37 %) Bitcoin EUR
53 662,44 -2 164,58 (-3,88 %)
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:125.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00125000 | 2024-05-01 2:00PM EDT | 2024-05-03 | 55.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA240510C00125000 | 2024-05-01 12:28PM EDT | 2024-05-10 | 56.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240517C00125000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 56.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 60.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00125000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 57.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240719C00125000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 67.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00125000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00125000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 63.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241115C00125000 | 2024-04-29 11:41AM EDT | 2024-11-15 | 78.04 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117C00125000 | 2024-04-30 11:31AM EDT | 2025-01-17 | 70.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250321C00125000 | 2024-05-01 11:24AM EDT | 2025-03-21 | 69.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00125000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 83.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00125000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA260116C00125000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 85.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260618C00125000 | 2024-05-01 11:27AM EDT | 2026-06-18 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 2026-12-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00125000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240510P00125000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 50.00% |
| TSLA240517P00125000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| TSLA240524P00125000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| TSLA240531P00125000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA240607P00125000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240621P00125000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| TSLA240719P00125000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| TSLA240816P00125000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TSLA240920P00125000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| TSLA241018P00125000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 4.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241115P00125000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA241220P00125000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA250117P00125000 | 2024-05-01 1:30PM EDT | 2025-01-17 | 7.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TSLA250321P00125000 | 2024-05-01 11:36AM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| TSLA250620P00125000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSLA250919P00125000 | 2024-05-01 1:29PM EDT | 2025-09-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00125000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA260116P00125000 | 2024-05-01 2:45PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA260618P00125000 | 2024-05-01 2:27PM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218P00125000 | 2024-05-01 9:40AM EDT | 2026-12-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
