La bourse est fermée
CAC 40
8 167,79 -20,70 (-0,25 %) Euro Stoxx 50
5 063,53 -8,92 (-0,18 %) Dow Jones
39 873,19 +3,81 (+0,01 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 412,70 +27,20 (+1,14 %) Bitcoin EUR
61 888,22 +1 343,98 (+2,22 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00120000 | 2024-05-17 10:40AM EDT | 2024-05-17 | 57.62 | 57.45 | 58.05 | +2.52 | +4.57% | 14 | 620 | 332.03% |
| TSLA240524C00120000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 57.77 | 57.65 | 58.25 | +3.86 | +7.16% | 16 | 64 | 81.25% |
| TSLA240531C00120000 | 2024-05-17 10:31AM EDT | 2024-05-31 | 57.00 | 57.80 | 58.40 | +3.70 | +6.94% | 13 | 46 | 90.63% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 60.15 | 57.80 | 58.65 | 0.00 | - | 5 | 13 | 81.93% |
| TSLA240614C00120000 | 2024-05-13 9:35AM EDT | 2024-06-14 | 52.00 | 57.80 | 58.85 | 0.00 | - | 4 | 3 | 75.10% |
| TSLA240621C00120000 | 2024-05-17 10:21AM EDT | 2024-06-21 | 55.87 | 58.35 | 58.90 | +0.68 | +1.23% | 16 | 1,043 | 75.17% |
| TSLA240719C00120000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 55.00 | 59.05 | 59.75 | -1.50 | -2.65% | 1 | 691 | 66.70% |
| TSLA240816C00120000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 60.70 | 60.40 | 61.25 | +3.10 | +5.38% | 7 | 249 | 66.86% |
| TSLA240920C00120000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 59.65 | 61.95 | 62.45 | 0.00 | - | 7 | 682 | 64.36% |
| TSLA241018C00120000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 59.10 | 63.10 | 64.05 | -1.10 | -1.83% | 1 | 26 | 64.27% |
| TSLA241115C00120000 | 2024-05-14 11:07AM EDT | 2024-11-15 | 65.52 | 64.60 | 65.45 | 0.00 | - | 1 | 55 | 64.55% |
| TSLA241220C00120000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 63.89 | 66.15 | 66.85 | 0.00 | - | 1 | 62 | 63.89% |
| TSLA250117C00120000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 68.00 | 67.40 | 68.10 | +2.70 | +4.13% | 5 | 7,358 | 63.78% |
| TSLA250321C00120000 | 2024-05-17 10:52AM EDT | 2025-03-21 | 70.50 | 69.65 | 71.35 | +2.95 | +4.37% | 4 | 263 | 63.76% |
| TSLA250620C00120000 | 2024-05-15 2:28PM EDT | 2025-06-20 | 71.50 | 73.20 | 75.05 | 0.00 | - | 1 | 496 | 63.65% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 74.10 | 77.20 | 78.05 | -15.05 | -16.88% | 4 | 32 | 63.89% |
| TSLA251219C00120000 | 2024-05-14 11:24AM EDT | 2025-12-19 | 82.46 | 80.85 | 81.60 | 0.00 | - | 3 | 553 | 64.68% |
| TSLA260116C00120000 | 2024-05-13 11:11AM EDT | 2026-01-16 | 78.25 | 81.95 | 82.65 | 0.00 | - | 7 | 442 | 64.92% |
| TSLA260618C00120000 | 2024-05-13 10:35AM EDT | 2026-06-18 | 84.15 | 87.05 | 87.60 | 0.00 | - | 1 | 287 | 65.31% |
| TSLA261218C00120000 | 2024-05-17 11:10AM EDT | 2026-12-18 | 92.00 | 92.15 | 93.30 | +2.99 | +3.36% | 2 | 212 | 65.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00120000 | 2024-05-17 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28,258 | 243.75% |
| TSLA240524P00120000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 5,519 | 94.53% |
| TSLA240531P00120000 | 2024-05-17 10:25AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 2,077 | 75.39% |
| TSLA240607P00120000 | 2024-05-17 11:25AM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 28 | 1,222 | 67.97% |
| TSLA240614P00120000 | 2024-05-17 10:49AM EDT | 2024-06-14 | 0.11 | 0.11 | 0.14 | -0.04 | -25.00% | 5 | 894 | 63.38% |
| TSLA240621P00120000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 45 | 14,996 | 60.16% |
| TSLA240628P00120000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 0.23 | 0.20 | 0.27 | -0.05 | -17.86% | 2 | 171 | 57.08% |
| TSLA240719P00120000 | 2024-05-17 11:25AM EDT | 2024-07-19 | 0.59 | 0.58 | 0.59 | -0.07 | -10.61% | 28 | 4,726 | 54.79% |
| TSLA240816P00120000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 1.34 | 1.29 | 1.32 | -0.11 | -7.59% | 11 | 4,093 | 54.22% |
| TSLA240920P00120000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 2.25 | 2.01 | 2.04 | +0.04 | +1.81% | 3 | 5,099 | 51.55% |
| TSLA241018P00120000 | 2024-05-17 10:46AM EDT | 2024-10-18 | 2.80 | 2.76 | 2.81 | -0.20 | -6.67% | 2 | 2,543 | 51.03% |
| TSLA241115P00120000 | 2024-05-16 10:35AM EDT | 2024-11-15 | 4.10 | 3.80 | 3.90 | 0.00 | - | 2 | 3,284 | 51.90% |
| TSLA241220P00120000 | 2024-05-17 10:54AM EDT | 2024-12-20 | 4.70 | 4.60 | 4.70 | -0.25 | -5.05% | 31 | 6,484 | 50.66% |
| TSLA250117P00120000 | 2024-05-17 10:46AM EDT | 2025-01-17 | 5.37 | 5.30 | 5.40 | -0.28 | -4.96% | 7 | 21,749 | 50.10% |
| TSLA250321P00120000 | 2024-05-15 11:42AM EDT | 2025-03-21 | 7.50 | 6.90 | 7.05 | 0.00 | - | 12 | 2,875 | 49.61% |
| TSLA250620P00120000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 9.30 | 9.15 | 9.35 | -0.30 | -3.13% | 3 | 4,318 | 49.01% |
| TSLA250919P00120000 | 2024-05-15 11:50AM EDT | 2025-09-19 | 11.80 | 11.20 | 11.50 | 0.00 | - | 1 | 1,956 | 48.55% |
| TSLA251219P00120000 | 2024-05-15 2:18PM EDT | 2025-12-19 | 14.00 | 13.40 | 13.70 | 0.00 | - | 1 | 4,851 | 48.51% |
| TSLA260116P00120000 | 2024-05-15 10:57AM EDT | 2026-01-16 | 14.70 | 13.95 | 14.20 | 0.00 | - | 1 | 2,133 | 48.24% |
| TSLA260618P00120000 | 2024-05-14 11:03AM EDT | 2026-06-18 | 17.10 | 16.90 | 17.20 | 0.00 | - | 1 | 1,811 | 47.63% |
| TSLA261218P00120000 | 2024-05-16 3:29PM EDT | 2026-12-18 | 20.55 | 20.00 | 20.45 | 0.00 | - | 14 | 2,310 | 47.07% |
