La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 483,15 +95,39 (+0,24 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 375,90 +35,60 (+1,52 %) Bitcoin EUR
56 063,48 -1 595,04 (-2,77 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Prix d’exercice:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00275000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,139 | 287.50% |
| TSLA240517C00275000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,000 | 50.00% |
| TSLA240524C00275000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 165 | 85.16% |
| TSLA240531C00275000 | 2024-05-10 12:05PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 340 | 74.61% |
| TSLA240607C00275000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 46 | 68.16% |
| TSLA240614C00275000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.14 | 0.00 | - | 4 | 9 | 64.06% |
| TSLA240621C00275000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 25 | 3,007 | 60.45% |
| TSLA240719C00275000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 35 | 2,776 | 55.03% |
| TSLA240816C00275000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 0.98 | 0.96 | 0.97 | -0.13 | -11.71% | 51 | 2,779 | 53.81% |
| TSLA240920C00275000 | 2024-05-10 1:51PM EDT | 2024-09-20 | 1.62 | 1.59 | 1.62 | -0.27 | -14.29% | 16 | 1,365 | 51.20% |
| TSLA241018C00275000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 2.41 | 2.38 | 2.43 | -0.34 | -12.36% | 47 | 729 | 51.00% |
| TSLA241115C00275000 | 2024-05-10 12:26PM EDT | 2024-11-15 | 3.65 | 3.55 | 3.65 | -0.50 | -12.05% | 8 | 588 | 52.11% |
| TSLA250321C00275000 | 2024-05-10 1:52PM EDT | 2025-03-21 | 8.32 | 8.20 | 8.40 | -1.14 | -12.05% | 27 | 1,176 | 52.02% |
| TSLA250919C00275000 | 2024-05-09 2:26PM EDT | 2025-09-19 | 17.76 | 16.15 | 16.45 | 0.00 | - | 2 | 384 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 102.25 | 105.95 | 107.05 | 0.00 | - | 30 | 10 | 461.72% |
| TSLA240517P00275000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 100.44 | 106.05 | 107.05 | 0.00 | - | 5 | 0 | 163.28% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 105.70 | 107.15 | 0.00 | - | - | 0 | 102.00% |
| TSLA240621P00275000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 103.32 | 106.10 | 107.05 | 0.00 | - | 22 | 0 | 70.51% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 105.75 | 107.35 | 0.00 | - | 5 | 5 | 60.11% |
| TSLA240816P00275000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 103.28 | 105.70 | 106.95 | 0.00 | - | 5 | 0 | 44.63% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 105.95 | 107.10 | 0.00 | - | 2 | 5 | 40.77% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 100.54% |
| TSLA241115P00275000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 105.95 | 106.00 | 107.25 | +5.35 | +5.32% | 10 | 755 | 35.89% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 107.20 | 108.25 | 0.00 | - | 1 | 6 | 33.44% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 109.40 | 111.70 | 0.00 | - | 21 | 153 | 35.47% |
