La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 891,22 +21,84 (+0,05 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 409,80 +24,30 (+1,02 %) Bitcoin EUR
61 821,98 +1 278,21 (+2,11 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:53AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00115000 | 2024-05-16 3:35PM EDT | 2024-05-17 | 60.05 | 62.80 | 63.30 | 0.00 | - | 12 | 103 | 0.00% |
| TSLA240524C00115000 | 2024-05-16 3:35PM EDT | 2024-05-24 | 60.20 | 62.90 | 63.35 | 0.00 | - | 5 | 97 | 0.00% |
| TSLA240531C00115000 | 2024-05-14 2:26PM EDT | 2024-05-31 | 62.15 | 62.90 | 63.55 | 0.00 | - | 10 | 29 | 0.00% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 2024-06-07 | 59.20 | 62.85 | 63.90 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240621C00115000 | 2024-05-16 1:16PM EDT | 2024-06-21 | 60.42 | 63.45 | 64.10 | 0.00 | - | 4 | 584 | 66.21% |
| TSLA240719C00115000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 64.50 | 64.20 | 64.95 | +3.50 | +5.74% | 1 | 47 | 61.65% |
| TSLA240816C00115000 | 2024-05-13 12:31PM EDT | 2024-08-16 | 59.92 | 65.35 | 66.05 | 0.00 | - | 1 | 11 | 64.09% |
| TSLA240920C00115000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 66.60 | 66.70 | 67.30 | +2.47 | +3.85% | 3 | 1,160 | 63.34% |
| TSLA241018C00115000 | 2024-05-14 12:23PM EDT | 2024-10-18 | 67.62 | 67.80 | 68.50 | 0.00 | - | 1 | 13 | 63.26% |
| TSLA241115C00115000 | 2024-05-17 11:27AM EDT | 2024-11-15 | 69.17 | 69.00 | 69.70 | +2.56 | +3.84% | 2 | 311 | 63.35% |
| TSLA241220C00115000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 67.33 | 70.40 | 71.30 | 0.00 | - | 1 | 257 | 63.48% |
| TSLA250117C00115000 | 2024-05-13 9:57AM EDT | 2025-01-17 | 69.00 | 71.60 | 72.45 | 0.00 | - | 100 | 2,269 | 63.53% |
| TSLA250321C00115000 | 2024-05-14 1:33PM EDT | 2025-03-21 | 73.25 | 73.30 | 75.30 | 0.00 | - | 13 | 269 | 62.89% |
| TSLA250620C00115000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 75.39 | 76.65 | 78.80 | 0.00 | - | 2 | 541 | 63.02% |
| TSLA250919C00115000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 77.10 | 79.30 | 83.40 | 0.00 | - | 1 | 191 | 63.97% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 83.10 | 85.50 | 0.00 | - | 1 | 163 | 63.93% |
| TSLA260116C00115000 | 2024-05-17 11:33AM EDT | 2026-01-16 | 85.65 | 83.80 | 86.35 | +5.65 | +7.06% | 24 | 178 | 63.76% |
| TSLA260618C00115000 | 2024-05-15 1:07PM EDT | 2026-06-18 | 88.01 | 88.85 | 91.00 | 0.00 | - | 1 | 271 | 64.34% |
| TSLA261218C00115000 | 2024-05-16 1:40PM EDT | 2026-12-18 | 92.03 | 93.10 | 97.05 | 0.00 | - | 1 | 105 | 64.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00115000 | 2024-05-17 10:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,820 | 268.75% |
| TSLA240524P00115000 | 2024-05-16 3:25PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,035 | 104.69% |
| TSLA240531P00115000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 101 | 975 | 83.59% |
| TSLA240607P00115000 | 2024-05-15 1:12PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 25 | 357 | 72.66% |
| TSLA240614P00115000 | 2024-05-16 1:03PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | 0.00 | - | 13 | 28 | 68.16% |
| TSLA240621P00115000 | 2024-05-17 9:49AM EDT | 2024-06-21 | 0.16 | 0.13 | 0.14 | -0.01 | -5.88% | 1 | 2,666 | 63.67% |
| TSLA240628P00115000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 31 | 57.32% |
| TSLA240719P00115000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 0.47 | 0.45 | 0.46 | -0.05 | -9.62% | 235 | 1,378 | 57.67% |
| TSLA240816P00115000 | 2024-05-17 10:00AM EDT | 2024-08-16 | 1.18 | 1.01 | 1.03 | +0.04 | +3.51% | 5 | 969 | 56.32% |
| TSLA240920P00115000 | 2024-05-17 10:20AM EDT | 2024-09-20 | 1.75 | 1.61 | 1.64 | +0.02 | +1.16% | 1 | 4,211 | 53.36% |
| TSLA241018P00115000 | 2024-05-15 3:32PM EDT | 2024-10-18 | 2.48 | 2.25 | 2.30 | 0.00 | - | 157 | 2,573 | 52.66% |
| TSLA241115P00115000 | 2024-05-16 10:41AM EDT | 2024-11-15 | 3.40 | 3.10 | 3.20 | 0.00 | - | 2 | 2,627 | 53.14% |
| TSLA241220P00115000 | 2024-05-17 10:34AM EDT | 2024-12-20 | 3.95 | 3.85 | 3.95 | -0.20 | -4.82% | 2 | 1,446 | 51.98% |
| TSLA250117P00115000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 4.57 | 4.45 | 4.60 | -0.21 | -4.39% | 9 | 7,048 | 51.36% |
| TSLA250321P00115000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 6.35 | 5.95 | 6.10 | 0.00 | - | 1 | 7,979 | 50.63% |
| TSLA250620P00115000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 8.10 | 8.00 | 8.15 | -0.55 | -6.36% | 1 | 1,715 | 49.96% |
| TSLA250919P00115000 | 2024-05-10 11:50AM EDT | 2025-09-19 | 11.25 | 9.90 | 10.15 | 0.00 | - | 2 | 210 | 49.43% |
| TSLA251219P00115000 | 2024-05-13 9:30AM EDT | 2025-12-19 | 12.70 | 11.95 | 12.25 | 0.00 | - | 5 | 375 | 49.40% |
| TSLA260116P00115000 | 2024-05-15 10:57AM EDT | 2026-01-16 | 13.26 | 12.50 | 12.75 | 0.00 | - | 12 | 1,379 | 49.16% |
| TSLA260618P00115000 | 2024-05-09 10:17AM EDT | 2026-06-18 | 16.00 | 15.30 | 15.60 | 0.00 | - | 1 | 254 | 48.49% |
| TSLA261218P00115000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 19.55 | 18.15 | 18.65 | 0.00 | - | 4 | 158 | 47.80% |
