Marchés français ouverture 7 h 2 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 938,76 -1 075,15 (-1,85 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 2024-05-10 | 104.60 | 84.35 | 85.10 | 0.00 | - | - | 8 | 231.25% |
| TSLA240517C00090000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 90.85 | 84.50 | 85.25 | 0.00 | - | 15 | 82 | 178.13% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 84.70 | 85.40 | 0.00 | - | 19 | 23 | 128.13% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 84.70 | 85.70 | 0.00 | - | 3 | 5 | 119.82% |
| TSLA240621C00090000 | 2024-05-06 9:40AM EDT | 2024-06-21 | 97.25 | 85.10 | 85.80 | 0.00 | - | 5 | 573 | 107.18% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 95.05 | 85.55 | 86.40 | 0.00 | - | 1 | 34 | 93.75% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 85.55 | 87.70 | 0.00 | - | 1 | 22 | 87.57% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 96.00 | 86.75 | 88.20 | 0.00 | - | 1 | 355 | 82.84% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 56.70 | 87.30 | 88.90 | 0.00 | - | - | 5 | 79.77% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 87.95 | 89.45 | 0.00 | - | 1 | 15 | 77.31% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 89.05 | 90.30 | 0.00 | - | 1 | 30 | 76.05% |
| TSLA250117C00090000 | 2024-05-07 11:03AM EDT | 2025-01-17 | 96.10 | 89.95 | 91.05 | 0.00 | - | 1 | 867 | 75.45% |
| TSLA250321C00090000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 99.79 | 91.55 | 92.65 | 0.00 | - | 4 | 80 | 73.57% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 94.00 | 95.40 | 0.00 | - | 1 | 3,605 | 72.82% |
| TSLA250919C00090000 | 2024-05-08 10:01AM EDT | 2025-09-19 | 95.17 | 95.20 | 97.60 | -6.03 | -5.96% | 2 | 30 | 70.30% |
| TSLA251219C00090000 | 2024-05-01 12:51PM EDT | 2025-12-19 | 106.32 | 98.80 | 101.15 | 0.00 | - | 4 | 8,526 | 72.91% |
| TSLA260116C00090000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 106.75 | 99.45 | 100.80 | 0.00 | - | 3 | 62 | 71.57% |
| TSLA260618C00090000 | 2024-05-08 10:28AM EDT | 2026-06-18 | 103.20 | 103.05 | 104.40 | -13.26 | -11.39% | 2 | 300 | 71.10% |
| TSLA261218C00090000 | 2024-05-08 11:53AM EDT | 2026-12-18 | 108.50 | 105.25 | 110.00 | -8.69 | -7.42% | 9 | 46 | 70.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00090000 | 2024-05-08 1:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,621 | 1,278 | 231.25% |
| TSLA240517P00090000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,004 | 125.00% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 318 | 96.88% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 508 | 89.06% |
| TSLA240607P00090000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.03% |
| TSLA240621P00090000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 123 | 8,571 | 74.61% |
| TSLA240719P00090000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 104 | 1,260 | 67.29% |
| TSLA240816P00090000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.43 | +0.04 | +10.26% | 4 | 9,073 | 64.94% |
| TSLA240920P00090000 | 2024-05-08 1:28PM EDT | 2024-09-20 | 0.68 | 0.65 | 0.68 | +0.06 | +9.68% | 5 | 26,676 | 60.60% |
| TSLA241018P00090000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 0.94 | 0.94 | 0.98 | +0.04 | +4.44% | 42 | 4,592 | 59.20% |
| TSLA241115P00090000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 1.27 | 1.37 | 1.43 | 0.00 | - | 8 | 2,232 | 59.20% |
| TSLA241220P00090000 | 2024-05-08 2:01PM EDT | 2024-12-20 | 1.82 | 1.75 | 1.82 | +0.11 | +6.43% | 1 | 1,011 | 57.54% |
| TSLA250117P00090000 | 2024-05-08 11:47AM EDT | 2025-01-17 | 2.14 | 2.09 | 2.18 | +0.11 | +5.42% | 1 | 14,246 | 56.69% |
| TSLA250321P00090000 | 2024-05-06 11:18AM EDT | 2025-03-21 | 2.79 | 2.92 | 3.05 | 0.00 | - | 28 | 548 | 55.37% |
| TSLA250620P00090000 | 2024-05-08 12:52PM EDT | 2025-06-20 | 4.25 | 4.15 | 4.30 | +0.11 | +2.66% | 4 | 1,178 | 53.94% |
| TSLA250919P00090000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 5.49 | 5.35 | 5.65 | +0.39 | +7.65% | 3 | 391 | 53.03% |
| TSLA251219P00090000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 6.49 | 6.70 | 6.95 | 0.00 | - | 8 | 684 | 52.50% |
| TSLA260116P00090000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 7.15 | 7.00 | 7.30 | +0.33 | +4.84% | 1 | 1,116 | 52.16% |
| TSLA260618P00090000 | 2024-05-08 9:35AM EDT | 2026-06-18 | 9.50 | 9.05 | 9.25 | +0.52 | +5.79% | 2 | 366 | 51.23% |
| TSLA261218P00090000 | 2024-05-08 3:25PM EDT | 2026-12-18 | 11.30 | 11.15 | 11.40 | +0.20 | +1.80% | 5 | 150 | 50.14% |
