La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 975,95 +331,91 (+0,57 %)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 143.75% |
| TSLA240517C00335000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 5 | 1,374 | 106.25% |
| TSLA240524C00335000 | 2024-05-02 1:46PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.11 | 0.00 | - | 195 | 245 | 98.83% |
| TSLA240531C00335000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.08 | 0.00 | - | 4 | 34 | 82.42% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 0.31 | 0.11 | 0.15 | 0.00 | - | 1 | 1,368 | 68.36% |
| TSLA240719C00335000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 0.49 | 0.35 | 0.38 | 0.00 | - | 10 | 740 | 61.99% |
| TSLA240816C00335000 | 2024-05-03 10:55AM EDT | 2024-08-16 | 0.89 | 0.84 | 0.88 | -0.13 | -12.75% | 3 | 311 | 60.45% |
| TSLA240920C00335000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 1.44 | 1.33 | 1.39 | -0.04 | -2.70% | 1 | 483 | 56.73% |
| TSLA241018C00335000 | 2024-05-02 2:28PM EDT | 2024-10-18 | 2.10 | 1.93 | 2.01 | 0.00 | - | 4 | 445 | 55.65% |
| TSLA241115C00335000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 4.68 | 2.85 | 2.96 | 0.00 | - | 1 | 95 | 56.01% |
| TSLA250321C00335000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 6.90 | 6.75 | 6.95 | 0.00 | - | 14 | 239 | 54.44% |
| TSLA250919C00335000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 11.44 | 13.95 | 14.60 | 0.00 | - | 1 | 183 | 55.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 2024-05-17 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 163.97% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 2024-06-21 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 2024-07-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 178.88 | 152.60 | 155.05 | 0.00 | - | 1 | 0 | 55.87% |
| TSLA241115P00335000 | 2024-02-15 10:37AM EDT | 2024-11-15 | 142.65 | 170.45 | 172.40 | 0.00 | - | 2 | 0 | 96.33% |
| TSLA250321P00335000 | 2024-02-06 10:54AM EDT | 2025-03-21 | 150.06 | 155.00 | 157.80 | 0.00 | - | 5 | 0 | 47.16% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 51.05% |
