Marchés français ouverture 3 h 7 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0767 0,0000 (-0,00 %) HANG SENG
18 478,18 +2,26 (+0,01 %) Bitcoin EUR
59 314,59 +604,57 (+1,03 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 505 | 137.50% |
| TSLA240621C00410000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 1 | 897 | 82.03% |
| TSLA240719C00410000 | 2024-04-30 10:31AM EDT | 2024-07-19 | 0.31 | 0.11 | 0.19 | 0.00 | - | 7 | 207 | 70.80% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 0.45 | 0.32 | 0.42 | +0.01 | +2.27% | 1 | 141 | 67.33% |
| TSLA240920C00410000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.64 | 0.59 | 0.63 | -0.03 | -4.48% | 20 | 816 | 62.33% |
| TSLA241115C00410000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 1.41 | 1.31 | 1.39 | -0.81 | -36.49% | 1 | 103 | 59.57% |
| TSLA241220C00410000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 1.79 | 1.74 | 1.85 | -0.01 | -0.56% | 48 | 118 | 57.67% |
| TSLA250117C00410000 | 2024-05-03 11:07AM EDT | 2025-01-17 | 2.23 | 2.21 | 2.34 | -0.04 | -1.76% | 43 | 4,441 | 56.93% |
| TSLA250321C00410000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.70 | -0.20 | -5.33% | 1 | 191 | 56.00% |
| TSLA250620C00410000 | 2024-05-03 1:49PM EDT | 2025-06-20 | 5.90 | 5.80 | 5.95 | +0.15 | +2.61% | 1 | 1,649 | 55.50% |
| TSLA250919C00410000 | 2024-05-03 3:40PM EDT | 2025-09-19 | 8.66 | 8.40 | 8.95 | -4.86 | -35.95% | 11 | 121 | 55.70% |
| TSLA251219C00410000 | 2024-05-02 3:56PM EDT | 2025-12-19 | 11.67 | 11.60 | 11.95 | 0.00 | - | 2 | 1,079 | 56.09% |
| TSLA260116C00410000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 13.17 | 12.60 | 12.95 | +0.32 | +2.49% | 5 | 726 | 56.23% |
| TSLA260618C00410000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 17.98 | 18.45 | 18.80 | 0.00 | - | 1 | 2,318 | 57.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 153.81% |
| TSLA250117P00410000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 228.88 | 227.40 | 230.20 | 0.00 | - | 1 | 1 | 51.88% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 216.35 | 226.65 | 230.95 | 0.00 | - | 1 | 0 | 44.47% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 215.75 | 226.50 | 231.20 | 0.00 | - | 4 | 0 | 37.89% |
| TSLA260116P00410000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 217.15 | 226.50 | 231.15 | 0.00 | - | 485 | 0 | 36.88% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 217.20 | 226.85 | 231.30 | 0.00 | - | 2 | 1 | 33.48% |
