La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 627,09 -87,44 (-0,15 %)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00265000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 118.75% |
| TSLA240517C00265000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 266 | 4,056 | 82.81% |
| TSLA240524C00265000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 52 | 289 | 67.58% |
| TSLA240531C00265000 | 2024-05-07 2:23PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 33 | 160 | 61.13% |
| TSLA240607C00265000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 19 | 76 | 56.93% |
| TSLA240614C00265000 | 2024-05-07 3:48PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.23 | -0.17 | -51.52% | 20 | 13 | 55.62% |
| TSLA240621C00265000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | -0.20 | -45.45% | 69 | 2,408 | 53.03% |
| TSLA240719C00265000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 0.93 | 0.89 | 0.92 | -0.46 | -33.09% | 230 | 1,584 | 51.88% |
| TSLA240816C00265000 | 2024-05-07 3:43PM EDT | 2024-08-16 | 2.20 | 2.18 | 2.22 | -0.95 | -30.16% | 194 | 2,786 | 53.60% |
| TSLA240920C00265000 | 2024-05-07 3:05PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.50 | -1.05 | -23.08% | 84 | 3,544 | 52.00% |
| TSLA241018C00265000 | 2024-05-07 10:09AM EDT | 2024-10-18 | 5.05 | 4.65 | 4.80 | -1.00 | -16.53% | 340 | 986 | 51.92% |
| TSLA241115C00265000 | 2024-05-07 3:20PM EDT | 2024-11-15 | 6.60 | 6.45 | 6.60 | -1.68 | -20.29% | 36 | 313 | 53.24% |
| TSLA250321C00265000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 13.40 | 12.70 | 12.95 | -2.53 | -15.88% | 4 | 515 | 53.43% |
| TSLA250919C00265000 | 2024-05-02 11:58AM EDT | 2025-09-19 | 24.05 | 22.05 | 22.45 | 0.00 | - | 11 | 732 | 55.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 80.31 | 86.60 | 87.80 | 0.00 | - | 1 | 1 | 76.56% |
| TSLA240621P00265000 | 2024-05-07 3:07PM EDT | 2024-06-21 | 86.80 | 86.65 | 87.75 | +6.07 | +7.52% | 40 | 18 | 60.35% |
| TSLA240719P00265000 | 2024-05-06 9:38AM EDT | 2024-07-19 | 78.71 | 86.55 | 87.65 | 0.00 | - | 1 | 1 | 46.05% |
| TSLA240816P00265000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 87.50 | 86.85 | 90.00 | +3.50 | +4.17% | 1 | 2 | 57.06% |
| TSLA240920P00265000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 85.40 | 85.20 | 90.30 | 0.00 | - | 1 | 13 | 50.59% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 87.65 | 88.60 | 0.00 | - | 5 | 174 | 38.11% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 88.50 | 89.45 | 0.00 | - | 5 | 77 | 39.28% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 91.25 | 92.15 | 0.00 | - | 1 | 44 | 37.95% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 95.50 | 96.75 | 0.00 | - | 3 | 132 | 37.95% |
