La bourse ferme dans 7 h 56 min
CAC 40
7 924,80 +10,15 (+0,13 %) Euro Stoxx 50
4 907,26 +16,65 (+0,34 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
55 303,51 +1 518,96 (+2,82 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00095000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 85.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240517C00095000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 93.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 88.10 | 89.55 | 0.00 | - | - | 1 | 78.25% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00095000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 104.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620C00095000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 100.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-05-01 11:17AM EDT | 2025-09-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00095000 | 2024-04-29 3:29PM EDT | 2025-12-19 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 2026-06-18 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 2026-12-18 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00095000 | 2024-04-30 2:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| TSLA240524P00095000 | 2024-05-02 11:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240621P00095000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240719P00095000 | 2024-05-02 11:30AM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920P00095000 | 2024-05-02 9:32AM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241018P00095000 | 2024-05-02 9:51AM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115P00095000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250117P00095000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250321P00095000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620P00095000 | 2024-05-02 9:32AM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-05-02 9:52AM EDT | 2025-09-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA251219P00095000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260116P00095000 | 2024-04-30 12:07PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618P00095000 | 2024-05-02 9:51AM EDT | 2026-06-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-05-02 3:54PM EDT | 2026-12-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
