Marchés français ouverture 8 h 5 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0049 (+0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 090,08 -2 358,61 (-4,18 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00470000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 1,604 | 134.38% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 0.21 | 0.06 | 0.19 | 0.00 | - | 205 | 745 | 95.61% |
| TSLA240719C00470000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.16 | 0.01 | 0.18 | -0.02 | -11.11% | 1 | 117 | 75.00% |
| TSLA240816C00470000 | 2024-04-29 10:54AM EDT | 2024-08-16 | 0.51 | 0.31 | 0.34 | 0.00 | - | 93 | 356 | 73.93% |
| TSLA240920C00470000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.49 | -0.05 | -9.09% | 1 | 1,225 | 67.33% |
| TSLA250117C00470000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 1.63 | 1.42 | 1.57 | -0.17 | -9.44% | 4 | 2,484 | 59.05% |
| TSLA250620C00470000 | 2024-05-01 12:26PM EDT | 2025-06-20 | 4.42 | 3.85 | 4.10 | -0.56 | -11.24% | 2 | 207 | 56.34% |
| TSLA250919C00470000 | 2024-04-30 11:40AM EDT | 2025-09-19 | 7.10 | 5.75 | 6.30 | 0.00 | - | 1 | 186 | 56.05% |
| TSLA251219C00470000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 8.55 | 8.25 | 8.60 | -2.39 | -21.85% | 66 | 858 | 56.13% |
| TSLA260116C00470000 | 2024-05-01 2:22PM EDT | 2026-01-16 | 9.36 | 9.00 | 9.35 | -0.64 | -6.40% | 1 | 436 | 56.12% |
| TSLA260618C00470000 | 2024-05-01 9:42AM EDT | 2026-06-18 | 14.65 | 13.75 | 14.20 | -0.95 | -6.09% | 2 | 812 | 56.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-03-26 3:52PM EDT | 2025-01-17 | 291.92 | 299.00 | 301.15 | 0.00 | - | 1 | 0 | 89.06% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 66.85% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 59.96% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 287.65 | 293.30 | 0.00 | - | 4 | 2 | 39.83% |
