La bourse ferme dans 8 h 29 min
CAC 40
7 914,65 -70,28 (-0,88 %) Euro Stoxx 50
4 890,61 -30,61 (-0,62 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
55 247,20 +1 576,91 (+2,94 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00285000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| TSLA240510C00285000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240531C00285000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240607C00285000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00285000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240719C00285000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-05-02 3:09PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA240920C00285000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241018C00285000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA241115C00285000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250321C00285000 | 2024-05-01 10:42AM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
