Marchés français ouverture 6 h 34 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
1,0763 -0,0003 (-0,03 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 754,27 +248,45 (+0,42 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00255000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | 0.00 | - | 79 | 809 | 108.59% |
| TSLA240517C00255000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 6,557 | 8,919 | 75.00% |
| TSLA240524C00255000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 116 | 474 | 64.65% |
| TSLA240531C00255000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.20 | -0.05 | -23.81% | 17 | 733 | 59.28% |
| TSLA240607C00255000 | 2024-05-03 12:16PM EDT | 2024-06-07 | 0.28 | 0.21 | 0.37 | +0.28 | - | 15 | 52 | 56.25% |
| TSLA240621C00255000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.60 | -0.13 | -18.57% | 39 | 1,974 | 52.93% |
| TSLA240719C00255000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 1.70 | 1.63 | 1.70 | -0.19 | -10.05% | 22 | 2,426 | 52.10% |
| TSLA240816C00255000 | 2024-05-03 2:43PM EDT | 2024-08-16 | 3.63 | 3.50 | 3.60 | -0.14 | -3.71% | 55 | 2,173 | 54.27% |
| TSLA240920C00255000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.25 | -0.10 | -1.85% | 7 | 3,795 | 52.71% |
| TSLA241018C00255000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 6.81 | 6.70 | 6.85 | -0.07 | -1.02% | 8 | 359 | 52.72% |
| TSLA241115C00255000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 9.00 | 8.80 | 9.05 | -0.30 | -3.23% | 10 | 404 | 54.08% |
| TSLA241220C00255000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 10.65 | 10.55 | 10.80 | +0.25 | +2.40% | 21 | 1,098 | 53.50% |
| TSLA250321C00255000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 16.90 | 15.80 | 16.15 | +1.00 | +6.29% | 1 | 446 | 54.16% |
| TSLA250919C00255000 | 2024-05-02 9:50AM EDT | 2025-09-19 | 26.08 | 25.75 | 26.45 | 0.00 | - | 2 | 265 | 55.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 73.35 | 72.95 | 74.60 | +73.35 | - | 1 | 0 | 169.82% |
| TSLA240517P00255000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 70.00 | 73.05 | 74.55 | 0.00 | - | 26 | 9 | 108.20% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 72.95 | 74.60 | 0.00 | - | 1 | 0 | 87.16% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 73.05 | 74.55 | 0.00 | - | - | 0 | 73.54% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 2024-06-07 | 69.50 | 73.10 | 74.60 | +69.50 | - | - | 1 | 66.14% |
| TSLA240621P00255000 | 2024-05-02 12:07PM EDT | 2024-06-21 | 75.19 | 73.20 | 74.55 | 0.00 | - | 1 | 305 | 54.71% |
| TSLA240719P00255000 | 2024-04-30 10:52AM EDT | 2024-07-19 | 69.30 | 73.45 | 74.60 | 0.00 | - | 1 | 12 | 43.90% |
| TSLA240816P00255000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 73.17 | 74.45 | 75.30 | -1.83 | -2.44% | 2 | 48 | 43.04% |
| TSLA240920P00255000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 75.70 | 75.15 | 75.95 | -1.63 | -2.11% | 321 | 1,154 | 40.64% |
| TSLA241018P00255000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 78.34 | 75.90 | 77.70 | 0.00 | - | 14 | 54 | 43.79% |
| TSLA241115P00255000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 77.45 | 77.05 | 78.90 | -0.07 | -0.09% | 42 | 59 | 44.11% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 78.34 | 76.90 | 78.90 | 0.00 | - | 23 | 37 | 40.60% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 80.55 | 81.55 | 0.00 | - | 2 | 118 | 39.81% |
| TSLA250919P00255000 | 2024-04-29 11:53AM EDT | 2025-09-19 | 80.60 | 83.55 | 88.40 | 0.00 | - | 2 | 85 | 41.42% |
