Marchés français ouverture 6 h 26 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 897,16 +707,60 (+1,31 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 340 | 350.00% |
| TSLA240510C00330000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 374 | 121.88% |
| TSLA240517C00330000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 1,681 | 100.00% |
| TSLA240621C00330000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 5 | 5,842 | 67.87% |
| TSLA240719C00330000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.44 | -0.07 | -13.46% | 400 | 764 | 61.99% |
| TSLA240816C00330000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 1.00 | 0.94 | 0.98 | -0.15 | -13.04% | 51 | 659 | 60.43% |
| TSLA240920C00330000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 1.55 | 1.47 | 1.54 | -0.15 | -8.82% | 13 | 2,826 | 56.89% |
| TSLA241018C00330000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 2.17 | 2.11 | 2.19 | -0.70 | -24.39% | 8 | 327 | 55.85% |
| TSLA241115C00330000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | -0.65 | -17.33% | 6 | 488 | 55.99% |
| TSLA241220C00330000 | 2024-05-02 12:16PM EDT | 2024-12-20 | 3.90 | 3.85 | 4.05 | -0.50 | -11.36% | 2 | 530 | 54.80% |
| TSLA250117C00330000 | 2024-05-02 1:49PM EDT | 2025-01-17 | 5.00 | 4.75 | 4.95 | -0.50 | -9.09% | 410 | 5,478 | 54.57% |
| TSLA250321C00330000 | 2024-05-02 1:02PM EDT | 2025-03-21 | 7.20 | 7.00 | 7.30 | -0.35 | -4.64% | 27 | 1,014 | 54.58% |
| TSLA250620C00330000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 10.75 | 10.65 | 10.95 | -1.14 | -9.59% | 307 | 1,989 | 54.95% |
| TSLA250919C00330000 | 2024-05-02 9:49AM EDT | 2025-09-19 | 14.78 | 14.30 | 15.05 | -5.81 | -28.22% | 5 | 128 | 55.50% |
| TSLA251219C00330000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 18.60 | 18.55 | 18.95 | -0.25 | -1.33% | 8 | 1,986 | 56.23% |
| TSLA260116C00330000 | 2024-05-02 2:28PM EDT | 2026-01-16 | 20.33 | 19.70 | 20.15 | -0.67 | -3.19% | 10 | 1,827 | 56.35% |
| TSLA260618C00330000 | 2024-05-02 3:58PM EDT | 2026-06-18 | 26.70 | 26.40 | 26.85 | +0.28 | +1.06% | 584 | 19,578 | 57.37% |
| TSLA261218C00330000 | 2024-05-02 2:28PM EDT | 2026-12-18 | 34.32 | 33.45 | 34.40 | +0.32 | +0.94% | 187 | 8,655 | 58.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 149.25 | 150.55 | 0.00 | - | 2 | 0 | 147.17% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 148.21% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 149.20 | 150.40 | 0.00 | - | 5 | 0 | 61.72% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 149.25 | 150.45 | 0.00 | - | 1 | 1 | 46.75% |
| TSLA241018P00330000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 146.50 | 149.25 | 150.45 | -1.51 | -1.02% | 1 | 0 | 42.75% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 77.00% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 149.10 | 151.45 | +4.21 | +2.97% | 1 | 0 | 44.21% |
| TSLA250117P00330000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 149.03 | 149.10 | 150.85 | -0.37 | -0.25% | 7 | 460 | 38.04% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 149.60 | 150.80 | 0.00 | - | 1 | 0 | 33.83% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 150.20 | 151.75 | 0.00 | - | 50 | 0 | 34.38% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 150.95 | 154.00 | 0.00 | - | 5 | 1 | 37.38% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 151.90 | 155.45 | 0.00 | - | 4 | 659 | 37.31% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 152.20 | 154.45 | 0.00 | - | 1 | 51 | 34.57% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 154.25 | 156.50 | 0.00 | - | 3 | 51 | 34.34% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 153.00 | 156.00 | 159.25 | 0.00 | - | 1 | 55 | 34.39% |
