La bourse ferme dans 4 h 29 min
CAC 40
7 959,66 +45,01 (+0,57 %) Euro Stoxx 50
4 919,55 +28,94 (+0,59 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
54 964,16 +1 168,46 (+2,17 %)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00325000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 50.00% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 50.00% |
| TSLA240517C00325000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,276 | 50.00% |
| TSLA240524C00325000 | 2024-05-02 10:54AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 50.00% |
| TSLA240531C00325000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621C00325000 | 2024-05-02 10:56AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13,214 | 25.00% |
| TSLA240719C00325000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 34 | 634 | 25.00% |
| TSLA240816C00325000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 971 | 25.00% |
| TSLA240920C00325000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 2,097 | 25.00% |
| TSLA241018C00325000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241115C00325000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250321C00325000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| TSLA250919C00325000 | 2024-05-02 9:34AM EDT | 2025-09-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 144.25 | 145.50 | 0.00 | - | 2 | 0 | 77.88% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
