Marchés français ouverture 1 h 24 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 284,15 +10,10 (+0,03 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 165,98 +402,95 (+2,27 %) Bitcoin EUR
53 381,09 -2 629,11 (-4,69 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00275000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240510C00275000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA240517C00275000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| TSLA240524C00275000 | 2024-05-01 1:54PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240531C00275000 | 2024-05-01 3:30PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| TSLA240621C00275000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240719C00275000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240816C00275000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240920C00275000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TSLA241018C00275000 | 2024-05-01 12:16PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA241115C00275000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250321C00275000 | 2024-04-30 10:07AM EDT | 2025-03-21 | 16.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA250919C00275000 | 2024-05-01 12:40PM EDT | 2025-09-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 113.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00275000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 93.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 92.93 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-04-29 12:40PM EDT | 2024-09-20 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 113.64% |
| TSLA241115P00275000 | 2024-04-29 3:48PM EDT | 2024-11-15 | 86.20 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
