Marchés français ouverture 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 189,71 +426,68 (+2,40 %) Bitcoin EUR
53 727,54 -1 916,65 (-3,44 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00085000 | 2024-04-22 12:27PM EDT | 2024-05-03 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517C00085000 | 2024-04-30 9:36AM EDT | 2024-05-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 103.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018C00085000 | 2024-04-22 3:36PM EDT | 2024-10-18 | 62.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA250620C00085000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 2025-09-19 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00085000 | 2024-05-01 3:52PM EDT | 2026-06-18 | 113.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00085000 | 2024-05-01 11:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| TSLA240517P00085000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240531P00085000 | 2024-05-01 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240621P00085000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240719P00085000 | 2024-05-01 1:07PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| TSLA240816P00085000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920P00085000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA241018P00085000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TSLA241115P00085000 | 2024-05-01 11:49AM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241220P00085000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117P00085000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA250321P00085000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA250620P00085000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00085000 | 2024-04-26 10:05AM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00085000 | 2024-04-29 10:26AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA260116P00085000 | 2024-04-29 12:58PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260618P00085000 | 2024-04-25 2:44PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA261218P00085000 | 2024-05-01 2:03PM EDT | 2026-12-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
