Marchés français ouverture 7 h 44 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 -0,0001 (-0,01 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 423,60 +137,08 (+0,23 %)
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:90.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 2024-05-10 | 104.60 | 90.80 | 91.70 | +104.60 | - | - | 8 | 229.69% |
| TSLA240517C00090000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 70.00 | 90.95 | 91.85 | 0.00 | - | 1 | 83 | 175.20% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 91.10 | 92.10 | 0.00 | - | 19 | 23 | 132.91% |
| TSLA240607C00090000 | 2024-05-02 1:20PM EDT | 2024-06-07 | 90.52 | 91.00 | 92.50 | 0.00 | - | 3 | 5 | 124.27% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 52.19 | 91.55 | 92.40 | 0.00 | - | 25 | 568 | 110.74% |
| TSLA240719C00090000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 96.62 | 91.95 | 93.00 | 0.00 | - | 1 | 35 | 96.73% |
| TSLA240816C00090000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 91.10 | 92.35 | 93.90 | +28.12 | +44.65% | 1 | 22 | 90.41% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 96.00 | 93.30 | 94.45 | +3.25 | +3.50% | 1 | 356 | 84.68% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 56.70 | 93.70 | 95.40 | 0.00 | - | - | 5 | 81.98% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 94.25 | 96.50 | 0.00 | - | 1 | 15 | 80.74% |
| TSLA241220C00090000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 92.39 | 95.35 | 97.15 | 0.00 | - | 4 | 31 | 78.74% |
| TSLA250117C00090000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 100.75 | 96.20 | 97.80 | 0.00 | - | 2 | 867 | 77.69% |
| TSLA250321C00090000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 99.79 | 97.60 | 99.75 | -4.20 | -4.04% | 4 | 80 | 75.94% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 100.15 | 102.05 | 0.00 | - | 1 | 3,605 | 74.44% |
| TSLA250919C00090000 | 2024-05-03 12:18PM EDT | 2025-09-19 | 102.30 | 100.35 | 105.65 | +12.88 | +14.40% | 1 | 28 | 72.35% |
| TSLA251219C00090000 | 2024-05-01 12:51PM EDT | 2025-12-19 | 106.32 | 103.75 | 108.00 | 0.00 | - | 4 | 8,526 | 73.22% |
| TSLA260116C00090000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 106.75 | 105.10 | 108.00 | 0.00 | - | 3 | 62 | 73.05% |
| TSLA260618C00090000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 116.46 | 108.95 | 111.00 | 0.00 | - | 1 | 300 | 72.12% |
| TSLA261218C00090000 | 2024-04-29 12:09PM EDT | 2026-12-18 | 129.18 | 111.15 | 116.85 | 0.00 | - | 3 | 41 | 71.81% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00090000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,273 | 168.75% |
| TSLA240517P00090000 | 2024-05-02 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,004 | 121.88% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 318 | 112.50% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 515 | 90.63% |
| TSLA240607P00090000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | +0.05 | - | 2 | 0 | 83.59% |
| TSLA240621P00090000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 20 | 8,570 | 76.95% |
| TSLA240719P00090000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 17 | 1,259 | 68.56% |
| TSLA240816P00090000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | -0.04 | -9.09% | 25 | 9,092 | 66.21% |
| TSLA240920P00090000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.63 | 0.62 | 0.65 | -0.05 | -7.35% | 4 | 26,539 | 61.91% |
| TSLA241018P00090000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 0.95 | 0.90 | 0.95 | -0.03 | -3.06% | 3 | 4,580 | 60.57% |
| TSLA241115P00090000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 1.33 | 1.31 | 1.38 | -0.12 | -8.28% | 10 | 2,226 | 60.50% |
| TSLA241220P00090000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 1.80 | 1.67 | 1.75 | +0.04 | +2.27% | 2 | 1,018 | 58.74% |
| TSLA250117P00090000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 2.07 | 2.03 | 2.11 | -0.05 | -2.36% | 134 | 14,186 | 58.00% |
| TSLA250321P00090000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 2.93 | 2.80 | 2.97 | -0.05 | -1.68% | 174 | 415 | 56.53% |
| TSLA250620P00090000 | 2024-05-03 2:00PM EDT | 2025-06-20 | 4.15 | 3.95 | 4.25 | +0.15 | +3.75% | 20 | 1,147 | 55.04% |
| TSLA250919P00090000 | 2024-05-02 2:56PM EDT | 2025-09-19 | 5.40 | 5.25 | 5.50 | 0.00 | - | 3 | 392 | 54.13% |
| TSLA251219P00090000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 6.49 | 6.45 | 6.95 | 0.00 | - | 8 | 684 | 53.59% |
| TSLA260116P00090000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 7.05 | 6.70 | 7.25 | +0.25 | +3.68% | 1 | 1,116 | 53.11% |
| TSLA260618P00090000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 9.00 | 8.75 | 9.45 | 0.00 | - | 1 | 364 | 52.44% |
| TSLA261218P00090000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 11.04 | 10.40 | 11.40 | 0.00 | - | 11 | 150 | 50.65% |
