La bourse ferme dans 5 h 14 min
CAC 40
7 910,93 -74,00 (-0,93 %) Euro Stoxx 50
4 893,69 -27,53 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 307,10 -3,90 (-0,17 %) Bitcoin EUR
54 003,45 +752,82 (+1,41 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00075000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 105.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240510C00075000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 105.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240517C00075000 | 2024-04-29 1:45PM EDT | 2024-05-17 | 120.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 2024-05-24 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 2024-05-31 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621C00075000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 86.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 2024-07-19 | 90.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00075000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 111.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018C00075000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 89.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115C00075000 | 2024-02-26 2:48PM EDT | 2024-11-15 | 128.51 | 107.65 | 109.35 | 0.00 | - | 1 | 1 | 92.02% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 2024-12-20 | 115.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00075000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 118.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00075000 | 2024-04-24 10:04AM EDT | 2025-06-20 | 98.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919C00075000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 116.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00075000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 2026-06-18 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA261218C00075000 | 2024-05-01 2:47PM EDT | 2026-12-18 | 127.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00075000 | 2024-05-01 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240510P00075000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00075000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240719P00075000 | 2024-05-01 11:09AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240816P00075000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920P00075000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA241018P00075000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241115P00075000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA241220P00075000 | 2024-05-01 11:19AM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250117P00075000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| TSLA250321P00075000 | 2024-05-01 2:28PM EDT | 2025-03-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TSLA250620P00075000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| TSLA250919P00075000 | 2024-04-29 12:41PM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00075000 | 2024-04-29 11:13AM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260116P00075000 | 2024-04-29 9:40AM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260618P00075000 | 2024-04-30 11:13AM EDT | 2026-06-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA261218P00075000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
