Marchés français ouverture 8 h 11 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 845,97 -2 261,54 (-3,64 %)
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:55.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-08 3:55PM EDT | 2024-05-17 | 118.35 | 106.85 | 107.90 | 0.00 | - | 15 | 24 | 194.34% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 2024-06-21 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 292.65% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 107.55 | 108.60 | 0.00 | - | - | 1 | 127.39% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 2024-08-16 | 119.59 | 92.60 | 94.30 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 107.75 | 109.80 | 0.00 | - | 1 | 32 | 108.74% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 109.95 | 111.45 | 0.00 | - | 2 | 1,269 | 98.41% |
| TSLA250321C00055000 | 2024-04-23 11:03AM EDT | 2025-03-21 | 93.89 | 110.25 | 112.45 | 0.00 | - | 1 | 6 | 92.91% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 2025-06-20 | 104.85 | 110.55 | 114.80 | 0.00 | - | 1 | 11 | 89.51% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 111.75 | 116.10 | 0.00 | - | 2 | 1 | 86.90% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 113.90 | 116.40 | 0.00 | - | 2 | 50 | 84.98% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 350 | 2,211 | 142.19% |
| TSLA240621P00055000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 24 | 2,772 | 98.44% |
| TSLA240719P00055000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.17 | -0.18 | -66.67% | 13 | 169 | 91.99% |
| TSLA240816P00055000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 0.16 | 0.12 | 0.23 | -0.18 | -52.94% | 10 | 98 | 84.77% |
| TSLA240920P00055000 | 2024-04-24 12:32PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.26 | -0.21 | -46.67% | 306 | 485 | 77.54% |
| TSLA241018P00055000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 0.36 | 0.30 | 0.35 | -0.36 | -50.00% | 81 | 62 | 74.37% |
| TSLA241115P00055000 | 2024-04-22 11:14AM EDT | 2024-11-15 | 0.49 | 0.44 | 0.49 | -0.47 | -48.96% | 58 | 387 | 73.10% |
| TSLA241220P00055000 | 2024-04-24 3:56PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.63 | -0.43 | -42.57% | 2 | 253 | 70.41% |
| TSLA250117P00055000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 0.80 | 0.71 | 0.80 | -0.34 | -29.82% | 388 | 3,940 | 69.51% |
| TSLA250321P00055000 | 2024-04-24 10:32AM EDT | 2025-03-21 | 1.09 | 1.01 | 1.13 | -0.53 | -32.72% | 2 | 203 | 66.85% |
| TSLA250620P00055000 | 2024-04-24 10:53AM EDT | 2025-06-20 | 1.69 | 1.52 | 1.66 | -0.74 | -30.45% | 3 | 447 | 64.31% |
| TSLA250919P00055000 | 2024-04-19 9:32AM EDT | 2025-09-19 | 2.15 | 1.94 | 2.21 | -0.48 | -18.25% | 2 | 79 | 61.98% |
| TSLA251219P00055000 | 2024-04-23 12:11PM EDT | 2025-12-19 | 3.35 | 2.46 | 2.79 | 0.00 | - | 2 | 307 | 60.51% |
