Marchés français ouverture 1 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 253,07 -20,98 (-0,05 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
18 184,67 +421,64 (+2,37 %) Bitcoin EUR
53 596,48 -2 342,85 (-4,19 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240621C00420000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA240719C00420000 | 2024-05-01 2:24PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816C00420000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240920C00420000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA241115C00420000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00420000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSLA250117C00420000 | 2024-05-01 2:37PM EDT | 2025-01-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA250321C00420000 | 2024-05-01 12:36PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA250620C00420000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| TSLA250919C00420000 | 2024-04-30 2:27PM EDT | 2025-09-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00420000 | 2024-05-01 11:28AM EDT | 2025-12-19 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA260116C00420000 | 2024-05-01 3:26PM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA260618C00420000 | 2024-05-01 1:57PM EDT | 2026-06-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 238.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 71.22% |
| TSLA250117P00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 250.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 55.21% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 48.87% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 60.51% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 31.46% |
