La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 938,99 -259,40 (-0,44 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 118.75% |
| TSLA240621C00380000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.09 | 0.00 | - | 809 | 3,902 | 74.41% |
| TSLA240719C00380000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.23 | 0.00 | - | 3 | 1,274 | 66.50% |
| TSLA240816C00380000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 0.56 | 0.52 | 0.55 | -0.01 | -1.75% | 12 | 663 | 63.87% |
| TSLA240920C00380000 | 2024-05-06 3:38PM EDT | 2024-09-20 | 0.86 | 0.83 | 0.87 | +0.03 | +3.61% | 1 | 2,434 | 59.19% |
| TSLA241115C00380000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 1.95 | 1.86 | 1.95 | -0.34 | -14.85% | 1 | 144 | 57.52% |
| TSLA241220C00380000 | 2024-05-06 9:37AM EDT | 2024-12-20 | 2.62 | 2.47 | 2.59 | +0.26 | +11.02% | 16 | 338 | 56.02% |
| TSLA250117C00380000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.25 | +0.10 | +3.33% | 132 | 12,108 | 55.51% |
| TSLA250321C00380000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 4.92 | 4.80 | 5.00 | +0.32 | +6.96% | 1 | 290 | 55.04% |
| TSLA250620C00380000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 7.35 | 7.80 | 8.00 | 0.00 | - | 4 | 1,817 | 55.13% |
| TSLA250919C00380000 | 2024-05-01 11:23AM EDT | 2025-09-19 | 10.35 | 10.95 | 11.50 | 0.00 | - | 1 | 183 | 55.45% |
| TSLA251219C00380000 | 2024-05-03 12:24PM EDT | 2025-12-19 | 13.75 | 14.65 | 15.00 | 0.00 | - | 290 | 2,133 | 55.97% |
| TSLA260116C00380000 | 2024-05-06 11:51AM EDT | 2026-01-16 | 15.75 | 15.80 | 16.15 | +0.10 | +0.64% | 2 | 553 | 56.16% |
| TSLA260618C00380000 | 2024-05-03 12:23PM EDT | 2026-06-18 | 20.91 | 22.25 | 22.55 | 0.00 | - | 12 | 1,790 | 57.20% |
| TSLA261218C00380000 | 2024-05-06 3:42PM EDT | 2026-12-18 | 29.40 | 29.20 | 29.80 | +1.39 | +4.96% | 311 | 429 | 57.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-05-06 2:31PM EDT | 2024-06-21 | 195.76 | 194.60 | 195.85 | -2.69 | -1.36% | 290 | 57 | 96.48% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 165.81% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 194.50 | 195.85 | 0.00 | - | 1 | 0 | 41.48% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 194.50 | 195.85 | 0.00 | - | 334 | 0 | 37.23% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 69.70% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 69.47% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 194.85 | 196.55 | 0.00 | - | 1 | 0 | 30.95% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 195.05 | 196.70 | 0.00 | - | 1 | 0 | 30.83% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 2026-06-18 | 202.75 | 196.20 | 197.95 | 0.00 | - | 2 | 3 | 31.10% |
| TSLA261218P00380000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 199.90 | 195.90 | 201.70 | 0.00 | - | 50 | 5 | 34.31% |
