La bourse ferme dans 3 h 42 min
CAC 40
7 932,93 -52,00 (-0,65 %) Euro Stoxx 50
4 906,99 -14,23 (-0,29 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 309,60 -1,40 (-0,06 %) Bitcoin EUR
54 735,26 +817,63 (+1,52 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00225000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,984 | 9,536 | 50.00% |
| TSLA240510C00225000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,770 | 9,075 | 25.00% |
| TSLA240517C00225000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,988 | 9,553 | 25.00% |
| TSLA240524C00225000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,101 | 3,007 | 25.00% |
| TSLA240531C00225000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 312 | 3,129 | 12.50% |
| TSLA240607C00225000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 112 | 214 | 12.50% |
| TSLA240621C00225000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 648 | 7,603 | 12.50% |
| TSLA240719C00225000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 347 | 2,989 | 12.50% |
| TSLA240816C00225000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 537 | 2,434 | 6.25% |
| TSLA240920C00225000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 96 | 3,730 | 6.25% |
| TSLA241018C00225000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 13.83 | 0.00 | 0.00 | 0.00 | - | 90 | 1,106 | 6.25% |
| TSLA241115C00225000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 46 | 968 | 6.25% |
| TSLA241220C00225000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 12 | 1,099 | 6.25% |
| TSLA250117C00225000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 154 | 1,195 | 6.25% |
| TSLA250321C00225000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 24.72 | 0.00 | 0.00 | 0.00 | - | 10 | 948 | 6.25% |
| TSLA250620C00225000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 19 | 1,774 | 3.13% |
| TSLA250919C00225000 | 2024-05-01 10:01AM EDT | 2025-09-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 3.13% |
| TSLA261218C00225000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 55.44 | 0.00 | 0.00 | 0.00 | - | 40 | 182 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00225000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 42.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240510P00225000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 42.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240517P00225000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA240531P00225000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 41.15 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| TSLA240621P00225000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,064 | 0.00% |
| TSLA240719P00225000 | 2024-04-30 1:42PM EDT | 2024-07-19 | 44.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,180 | 0.00% |
| TSLA240816P00225000 | 2024-05-01 10:04AM EDT | 2024-08-16 | 47.75 | 0.00 | 0.00 | 0.00 | - | 10 | 678 | 0.00% |
| TSLA240920P00225000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 47.36 | 0.00 | 0.00 | 0.00 | - | 11 | 2,585 | 0.00% |
| TSLA241018P00225000 | 2024-04-30 1:41PM EDT | 2024-10-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| TSLA241115P00225000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| TSLA241220P00225000 | 2024-04-29 9:35AM EDT | 2024-12-20 | 51.51 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| TSLA250117P00225000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 55.80 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 0.00% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 0.00% |
| TSLA250620P00225000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,515 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| TSLA261218P00225000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 73.30 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
