La bourse ferme dans 8 h 13 min
CAC 40
8 035,29 +38,65 (+0,48 %) Euro Stoxx 50
4 981,42 +24,46 (+0,49 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 327,60 -3,60 (-0,15 %) Bitcoin EUR
59 133,42 -563,56 (-0,94 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00260000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TSLA240517C00260000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| TSLA240524C00260000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| TSLA240531C00260000 | 2024-05-06 3:28PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSLA240607C00260000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TSLA240614C00260000 | 2024-05-06 2:32PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSLA240621C00260000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| TSLA240719C00260000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| TSLA240816C00260000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 3.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA240920C00260000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| TSLA241018C00260000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TSLA241115C00260000 | 2024-05-06 12:19PM EDT | 2024-11-15 | 8.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TSLA241220C00260000 | 2024-05-06 3:32PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLA250117C00260000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 6.25% |
| TSLA250321C00260000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA250620C00260000 | 2024-05-06 11:00AM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TSLA250919C00260000 | 2024-05-06 10:16AM EDT | 2025-09-19 | 26.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA251219C00260000 | 2024-05-06 3:00PM EDT | 2025-12-19 | 31.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSLA260116C00260000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA260618C00260000 | 2024-05-06 10:17AM EDT | 2026-06-18 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA261218C00260000 | 2024-05-06 2:38PM EDT | 2026-12-18 | 48.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 77.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00260000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 75.76 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TSLA240719P00260000 | 2024-05-06 2:07PM EDT | 2024-07-19 | 75.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240816P00260000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 80.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00260000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TSLA241018P00260000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 79.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241115P00260000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 81.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00260000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 83.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00260000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 80.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00260000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 81.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00260000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA251219P00260000 | 2024-05-02 10:33AM EDT | 2025-12-19 | 94.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00260000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00260000 | 2024-05-06 9:42AM EDT | 2026-06-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00260000 | 2024-05-03 11:51AM EDT | 2026-12-18 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
