Marchés français ouverture 1 h 1 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 231,34 -42,71 (-0,11 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 198,52 +435,49 (+2,45 %) Bitcoin EUR
53 566,67 -2 382,71 (-4,26 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00350000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.00 | 0.00 | - | 23 | 0 | 125.00% |
| TSLA240517C00350000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| TSLA240621C00350000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| TSLA240719C00350000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| TSLA240816C00350000 | 2024-05-01 2:16PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920C00350000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSLA241018C00350000 | 2024-05-01 2:56PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA241115C00350000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00350000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA250117C00350000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 12.50% |
| TSLA250321C00350000 | 2024-05-01 2:40PM EDT | 2025-03-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA250620C00350000 | 2024-05-01 3:26PM EDT | 2025-06-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| TSLA250919C00350000 | 2024-04-30 3:45PM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00350000 | 2024-05-01 12:34PM EDT | 2025-12-19 | 16.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260116C00350000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| TSLA260618C00350000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 25.52 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 2024-05-03 | 183.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 181.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 153.63% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 2024-08-16 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 128.80% |
| TSLA240920P00350000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 168.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA250321P00350000 | 2024-03-15 3:56PM EDT | 2025-03-21 | 186.50 | 177.90 | 179.95 | 0.00 | - | 1 | 0 | 61.76% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00350000 | 2024-04-30 3:12PM EDT | 2025-12-19 | 168.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 2026-06-18 | 162.74 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
