Marchés français ouverture 49 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 211,39 -62,66 (-0,16 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 214,23 +451,20 (+2,54 %) Bitcoin EUR
53 677,04 -2 233,25 (-3,99 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00450000 | 2024-05-01 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| TSLA240621C00450000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240719C00450000 | 2024-05-01 11:26AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240816C00450000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00450000 | 2024-05-01 9:52AM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| TSLA241220C00450000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250117C00450000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| TSLA250620C00450000 | 2024-05-01 3:41PM EDT | 2025-06-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| TSLA250919C00450000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 7.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA251219C00450000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260116C00450000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618C00450000 | 2024-05-01 3:55PM EDT | 2026-06-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 704 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 2024-06-21 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 268.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 2024-12-20 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 68.59% |
| TSLA250117P00450000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 269.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 2025-06-20 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 56.45% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 2025-09-19 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-04-29 11:55AM EDT | 2025-12-19 | 255.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA260116P00450000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 300.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 2026-06-18 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 75.97% |
