La bourse ferme dans 3 h 20 min
CAC 40
8 025,49 +67,92 (+0,85 %) Euro Stoxx 50
4 963,44 +41,96 (+0,85 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0779 +0,0013 (+0,12 %) Gold future
2 327,00 +18,40 (+0,80 %) Bitcoin EUR
59 672,68 +479,82 (+0,81 %)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 277 | 50.00% |
| TSLA240517C00335000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,374 | 50.00% |
| TSLA240524C00335000 | 2024-05-02 1:46PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 195 | 245 | 50.00% |
| TSLA240531C00335000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 52 | 50.00% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 25.00% |
| TSLA240719C00335000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 740 | 25.00% |
| TSLA240816C00335000 | 2024-05-03 10:55AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 25.00% |
| TSLA240920C00335000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 25.00% |
| TSLA241018C00335000 | 2024-05-02 2:28PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 12.50% |
| TSLA241115C00335000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| TSLA250321C00335000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 239 | 12.50% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 168.65% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00335000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 142.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 96.50% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 47.11% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 51.04% |
