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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 449,73 -2 294,66 (-3,91 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,367 | 306.25% |
| TSLA240517C00285000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,465 | 109.38% |
| TSLA240524C00285000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 276 | 89.06% |
| TSLA240531C00285000 | 2024-05-09 10:28AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 343 | 78.52% |
| TSLA240607C00285000 | 2024-05-10 10:56AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 2 | 67 | 71.88% |
| TSLA240621C00285000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 11 | 2,111 | 63.18% |
| TSLA240719C00285000 | 2024-05-10 12:21PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.37 | 0.00 | - | 512 | 5,045 | 56.84% |
| TSLA240816C00285000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 0.80 | 0.77 | 0.80 | -0.12 | -13.04% | 16 | 434 | 54.66% |
| TSLA240920C00285000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 1.32 | 1.28 | 1.33 | -0.25 | -15.92% | 4 | 2,508 | 51.65% |
| TSLA241018C00285000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 2.01 | 1.92 | 1.99 | -0.34 | -14.47% | 3 | 1,326 | 51.10% |
| TSLA241115C00285000 | 2024-05-10 2:56PM EDT | 2024-11-15 | 3.05 | 2.92 | 3.05 | -0.65 | -17.57% | 5 | 218 | 52.06% |
| TSLA250321C00285000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 7.40 | 7.10 | 7.35 | -5.65 | -43.30% | 1 | 260 | 51.76% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 14.55 | 15.10 | 0.00 | - | 3 | 275 | 53.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00285000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 113.45 | 113.70 | 118.30 | 0.00 | - | 1 | 0 | 636.62% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 115.55 | 117.00 | 0.00 | - | 10 | 0 | 176.66% |
| TSLA240621P00285000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 113.05 | 115.80 | 117.10 | 0.00 | - | 1 | 0 | 78.66% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 115.85 | 116.95 | 0.00 | - | 2 | 0 | 58.40% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 115.85 | 116.95 | 0.00 | - | 20 | 2 | 42.58% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 110.75 | 115.90 | 118.45 | 0.00 | - | 8 | 4 | 47.08% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 116.30 | 118.80 | 0.00 | - | 2 | 8 | 37.93% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 117.55 | 120.80 | 0.00 | - | 7 | 70 | 35.37% |
