Marchés français ouverture 6 h 37 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 655,97 -264,29 (-0,68 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 239,36 -841,56 (-1,38 %)
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:110.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00110000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 64.66 | 63.45 | 66.20 | -0.24 | -0.37% | 27 | 211 | 602.34% |
| TSLA240524C00110000 | 2024-05-16 3:43PM EDT | 2024-05-24 | 64.65 | 64.40 | 66.30 | +0.33 | +0.51% | 16 | 69 | 174.12% |
| TSLA240531C00110000 | 2024-05-14 1:40PM EDT | 2024-05-31 | 66.78 | 64.10 | 66.05 | 0.00 | - | 11 | 31 | 111.72% |
| TSLA240607C00110000 | 2024-05-15 10:00AM EDT | 2024-06-07 | 65.30 | 64.40 | 66.10 | 0.00 | - | 1 | 3 | 100.98% |
| TSLA240621C00110000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 65.90 | 64.85 | 66.25 | +0.27 | +0.41% | 31 | 549 | 87.35% |
| TSLA240719C00110000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 66.38 | 65.80 | 67.75 | 0.00 | - | 1 | 75 | 82.04% |
| TSLA240816C00110000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 66.35 | 65.95 | 68.75 | 0.00 | - | 2 | 20 | 73.34% |
| TSLA240920C00110000 | 2024-05-13 9:49AM EDT | 2024-09-20 | 67.89 | 67.05 | 68.90 | +0.81 | +1.21% | 1 | 300 | 66.52% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 69.05 | 71.05 | +4.15 | +6.31% | 1 | 32 | 70.84% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 70.35 | 71.40 | 0.00 | - | 1 | 72 | 68.69% |
| TSLA241220C00110000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 71.52 | 70.45 | 72.65 | 0.00 | - | 1 | 50 | 65.45% |
| TSLA250117C00110000 | 2024-05-15 1:35PM EDT | 2025-01-17 | 73.75 | 71.70 | 73.75 | 0.00 | - | 13 | 4,624 | 65.58% |
| TSLA250321C00110000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 76.09 | 74.95 | 76.25 | 0.00 | - | 3 | 324 | 66.66% |
| TSLA250620C00110000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 73.55 | 77.90 | 79.85 | 0.00 | - | 2 | 347 | 66.26% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 80.05 | 83.80 | 0.00 | - | 4 | 19 | 66.02% |
| TSLA251219C00110000 | 2024-05-06 11:41AM EDT | 2025-12-19 | 93.90 | 84.10 | 86.30 | 0.00 | - | 2 | 244 | 66.64% |
| TSLA260116C00110000 | 2024-05-15 2:48PM EDT | 2026-01-16 | 85.95 | 84.00 | 87.10 | 0.00 | - | 4 | 459 | 65.72% |
| TSLA260618C00110000 | 2024-05-10 2:01PM EDT | 2026-06-18 | 84.90 | 88.70 | 91.50 | 0.00 | - | 2 | 436 | 65.95% |
| TSLA261218C00110000 | 2024-05-16 1:38PM EDT | 2026-12-18 | 95.02 | 93.15 | 97.75 | -3.09 | -3.15% | 1 | 10,054 | 66.81% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00110000 | 2024-05-15 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,107 | 287.50% |
| TSLA240524P00110000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 971 | 100.00% |
| TSLA240531P00110000 | 2024-05-16 12:06PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 6,429 | 84.38% |
| TSLA240607P00110000 | 2024-05-15 9:49AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 32 | 76.17% |
| TSLA240614P00110000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 3 | 323 | 70.90% |
| TSLA240621P00110000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 34 | 18,708 | 66.21% |
| TSLA240628P00110000 | 2024-05-15 11:45AM EDT | 2024-06-28 | 0.13 | 0.15 | 0.39 | 0.00 | - | 10 | 52 | 67.48% |
| TSLA240719P00110000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.42 | +0.01 | +2.56% | 76 | 2,491 | 59.23% |
| TSLA240816P00110000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.91 | -0.02 | -2.22% | 47 | 5,434 | 57.28% |
| TSLA240920P00110000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 1.42 | 1.40 | 1.44 | -0.02 | -1.39% | 57 | 8,479 | 53.99% |
| TSLA241018P00110000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 1.95 | 1.97 | 2.02 | -0.06 | -2.99% | 3 | 1,684 | 53.15% |
| TSLA241115P00110000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 2.76 | 2.77 | 2.84 | -0.09 | -3.16% | 18 | 5,484 | 53.66% |
| TSLA241220P00110000 | 2024-05-16 12:09PM EDT | 2024-12-20 | 3.44 | 3.40 | 3.50 | -0.06 | -1.71% | 11 | 3,395 | 52.26% |
| TSLA250117P00110000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.15 | -0.05 | -1.22% | 2 | 19,746 | 51.72% |
| TSLA250321P00110000 | 2024-05-16 3:01PM EDT | 2025-03-21 | 5.44 | 5.35 | 5.50 | -0.11 | -1.98% | 3 | 10,757 | 50.90% |
| TSLA250620P00110000 | 2024-05-16 1:00PM EDT | 2025-06-20 | 7.30 | 7.25 | 7.45 | -0.29 | -3.82% | 25 | 5,192 | 50.05% |
| TSLA250919P00110000 | 2024-05-14 2:44PM EDT | 2025-09-19 | 9.10 | 8.95 | 9.35 | 0.00 | - | 6 | 310 | 49.79% |
| TSLA251219P00110000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 11.15 | 10.85 | 11.25 | 0.00 | - | 1 | 4,099 | 49.57% |
| TSLA260116P00110000 | 2024-05-14 11:44AM EDT | 2026-01-16 | 11.50 | 11.35 | 11.75 | 0.00 | - | 4 | 618 | 49.38% |
| TSLA260618P00110000 | 2024-05-15 10:24AM EDT | 2026-06-18 | 14.45 | 13.60 | 14.55 | 0.00 | - | 1 | 826 | 48.86% |
| TSLA261218P00110000 | 2024-05-16 3:02PM EDT | 2026-12-18 | 17.15 | 17.00 | 17.25 | 0.00 | - | 2 | 1,508 | 47.83% |
