Marchés français ouverture 8 h
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 114,16 +3 002,50 (+4,91 %)
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:100.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00100000 | 2024-05-20 11:53AM EDT | 2024-05-24 | 74.03 | 73.75 | 75.60 | -5.32 | -6.70% | 4 | 85 | 271.00% |
| TSLA240531C00100000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 78.40 | 73.85 | 76.50 | 0.00 | - | 31 | 99 | 146.68% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 2024-06-07 | 77.70 | 74.50 | 76.10 | 0.00 | - | 1 | 13 | 124.81% |
| TSLA240621C00100000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 75.55 | 74.90 | 76.10 | -3.09 | -3.93% | 6 | 5,851 | 102.30% |
| TSLA240719C00100000 | 2024-05-20 2:17PM EDT | 2024-07-19 | 75.10 | 75.70 | 77.60 | -3.05 | -3.90% | 2 | 1,719 | 94.97% |
| TSLA240816C00100000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 76.80 | 75.60 | 77.60 | -3.15 | -3.94% | 2 | 199 | 78.08% |
| TSLA240920C00100000 | 2024-05-14 11:08AM EDT | 2024-09-20 | 81.08 | 76.45 | 78.40 | 0.00 | - | 1 | 522 | 73.22% |
| TSLA241018C00100000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 79.00 | 78.20 | 80.35 | -2.74 | -3.35% | 1 | 38 | 77.70% |
| TSLA241115C00100000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 96.61 | 79.25 | 80.35 | 0.00 | - | 4 | 411 | 74.06% |
| TSLA241220C00100000 | 2024-05-20 2:07PM EDT | 2024-12-20 | 80.03 | 80.30 | 81.30 | -3.02 | -3.64% | 6 | 77 | 72.17% |
| TSLA250117C00100000 | 2024-05-20 12:37PM EDT | 2025-01-17 | 81.05 | 80.25 | 82.25 | -2.30 | -2.76% | 27 | 0 | 69.67% |
| TSLA250321C00100000 | 2024-05-15 3:48PM EDT | 2025-03-21 | 83.00 | 82.90 | 84.40 | 0.00 | - | 3 | 349 | 70.06% |
| TSLA250620C00100000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 86.04 | 85.70 | 87.35 | -2.26 | -2.56% | 1 | 961 | 69.26% |
| TSLA250919C00100000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 95.62 | 87.30 | 90.75 | 0.00 | - | 1 | 72 | 68.26% |
| TSLA251219C00100000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 91.95 | 90.70 | 92.85 | -3.00 | -3.16% | 2 | 6,157 | 68.34% |
| TSLA260116C00100000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 92.40 | 91.65 | 94.00 | -2.50 | -2.63% | 82 | 1,207 | 68.83% |
| TSLA260618C00100000 | 2024-05-20 10:21AM EDT | 2026-06-18 | 96.90 | 95.90 | 97.95 | -1.55 | -1.57% | 2 | 1,740 | 68.69% |
| TSLA261218C00100000 | 2024-05-20 9:33AM EDT | 2026-12-18 | 102.75 | 99.20 | 103.25 | -2.38 | -2.26% | 1 | 293 | 68.37% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00100000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,459 | 150.00% |
| TSLA240531P00100000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 3,217 | 96.88% |
| TSLA240607P00100000 | 2024-05-20 3:34PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 202 | 293 | 89.45% |
| TSLA240614P00100000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 93 | 83.20% |
| TSLA240621P00100000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 209 | 39,759 | 77.73% |
| TSLA240628P00100000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 4 | 32 | 73.24% |
| TSLA240719P00100000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 247 | 7,073 | 66.70% |
| TSLA240816P00100000 | 2024-05-20 2:13PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.58 | +0.06 | +11.32% | 462 | 5,416 | 62.70% |
| TSLA240920P00100000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 0.91 | 0.90 | 0.93 | +0.05 | +5.81% | 217 | 40,682 | 58.15% |
| TSLA241018P00100000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 1.34 | 1.30 | 1.33 | +0.09 | +7.20% | 28 | 8,842 | 56.74% |
| TSLA241115P00100000 | 2024-05-20 2:14PM EDT | 2024-11-15 | 1.93 | 1.83 | 1.90 | +0.12 | +6.63% | 143 | 13,614 | 56.56% |
| TSLA241220P00100000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 2.36 | 2.31 | 2.38 | +0.11 | +4.89% | 16 | 5,186 | 54.83% |
| TSLA250117P00100000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.85 | +0.09 | +3.32% | 654 | 38,208 | 54.09% |
| TSLA250321P00100000 | 2024-05-20 10:45AM EDT | 2025-03-21 | 3.90 | 3.75 | 3.95 | +0.15 | +4.00% | 89 | 4,803 | 52.84% |
| TSLA250620P00100000 | 2024-05-20 3:28PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.50 | +0.30 | +5.88% | 622 | 12,113 | 51.70% |
| TSLA250919P00100000 | 2024-05-17 2:18PM EDT | 2025-09-19 | 6.91 | 6.75 | 7.05 | 0.00 | - | 5 | 1,337 | 50.82% |
| TSLA251219P00100000 | 2024-05-20 3:57PM EDT | 2025-12-19 | 8.55 | 8.35 | 8.70 | +0.10 | +1.18% | 28 | 12,753 | 50.55% |
| TSLA260116P00100000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 8.95 | 8.75 | 9.10 | +0.10 | +1.13% | 26 | 2,984 | 50.28% |
| TSLA260618P00100000 | 2024-05-20 10:26AM EDT | 2026-06-18 | 11.40 | 10.85 | 11.50 | +0.24 | +2.15% | 1 | 3,677 | 49.95% |
| TSLA261218P00100000 | 2024-05-20 1:34PM EDT | 2026-12-18 | 14.10 | 13.00 | 13.95 | +0.40 | +2.92% | 17 | 2,069 | 48.93% |
