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
58 618,35 -417,73 (-0,71 %)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 175.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 103.13% |
| TSLA240524C00325000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 22 | 57 | 89.06% |
| TSLA240531C00325000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 7 | 44 | 78.91% |
| TSLA240607C00325000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 12 | 199 | 71.88% |
| TSLA240621C00325000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 33 | 13,235 | 65.63% |
| TSLA240719C00325000 | 2024-05-07 2:41PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | -0.14 | -31.82% | 28 | 634 | 60.06% |
| TSLA240816C00325000 | 2024-05-07 3:46PM EDT | 2024-08-16 | 0.73 | 0.73 | 0.76 | -0.35 | -32.41% | 4 | 985 | 58.91% |
| TSLA240920C00325000 | 2024-05-07 2:21PM EDT | 2024-09-20 | 1.24 | 1.19 | 1.26 | -0.45 | -26.63% | 95 | 2,119 | 55.43% |
| TSLA241018C00325000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 2.54 | 1.77 | 1.86 | 0.00 | - | 1 | 138 | 54.50% |
| TSLA241115C00325000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 2.77 | 2.69 | 2.79 | -0.88 | -24.11% | 1 | 395 | 55.05% |
| TSLA250321C00325000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 7.07 | 6.45 | 6.75 | -0.96 | -11.96% | 1 | 369 | 53.67% |
| TSLA250919C00325000 | 2024-05-06 3:00PM EDT | 2025-09-19 | 14.00 | 13.55 | 14.25 | -2.20 | -13.58% | 3 | 123 | 54.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 2024-06-07 | 134.27 | 146.30 | 147.70 | 0.00 | - | - | 0 | 99.12% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 146.50 | 148.35 | 0.00 | - | 2 | 0 | 74.27% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 146.50 | 148.55 | 0.00 | - | 160 | 0 | 51.61% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 145.75 | 148.60 | 0.00 | - | 25 | 0 | 48.06% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.10 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 148.00 | 150.85 | 0.00 | - | 1 | 115 | 36.69% |
