La bourse ferme dans 13 min
CAC 40
8 167,75 -20,74 (-0,25 %) Euro Stoxx 50
5 063,84 -8,61 (-0,17 %) Dow Jones
39 899,04 +29,66 (+0,07 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 420,90 +35,40 (+1,48 %) Bitcoin EUR
61 583,43 +1 171,29 (+1,94 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00130000 | 2024-05-17 10:30AM EDT | 2024-05-17 | 46.00 | 46.95 | 47.60 | +1.00 | +2.22% | 10 | 893 | 0.00% |
| TSLA240524C00130000 | 2024-05-16 10:40AM EDT | 2024-05-24 | 44.98 | 47.20 | 47.85 | 0.00 | - | 2 | 350 | 98.05% |
| TSLA240531C00130000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 45.58 | 47.20 | 47.90 | 0.00 | - | 5 | 60 | 75.39% |
| TSLA240607C00130000 | 2024-05-15 9:45AM EDT | 2024-06-07 | 44.65 | 47.50 | 48.25 | 0.00 | - | 1 | 14 | 60.74% |
| TSLA240614C00130000 | 2024-05-14 11:16AM EDT | 2024-06-14 | 50.25 | 47.60 | 48.60 | 0.00 | - | 1 | 24 | 61.52% |
| TSLA240621C00130000 | 2024-05-17 9:56AM EDT | 2024-06-21 | 44.01 | 48.00 | 48.60 | -0.15 | -0.34% | 1 | 1,465 | 59.91% |
| TSLA240628C00130000 | 2024-05-16 10:57AM EDT | 2024-06-28 | 45.90 | 47.95 | 46.95 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA240719C00130000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 49.50 | 49.20 | 49.90 | +2.10 | +4.43% | 1 | 953 | 58.94% |
| TSLA240816C00130000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 52.04 | 51.05 | 51.70 | +2.79 | +5.66% | 13 | 289 | 60.71% |
| TSLA240920C00130000 | 2024-05-16 11:58AM EDT | 2024-09-20 | 50.45 | 52.70 | 53.40 | 0.00 | - | 1 | 1,048 | 59.18% |
| TSLA241018C00130000 | 2024-05-15 2:11PM EDT | 2024-10-18 | 52.60 | 54.25 | 54.95 | 0.00 | - | 4 | 43 | 59.30% |
| TSLA241115C00130000 | 2024-05-15 1:41PM EDT | 2024-11-15 | 55.03 | 56.35 | 57.00 | 0.00 | - | 6 | 91 | 61.18% |
| TSLA241220C00130000 | 2024-05-13 2:21PM EDT | 2024-12-20 | 53.68 | 57.95 | 58.40 | 0.00 | - | 19 | 136 | 60.24% |
| TSLA250117C00130000 | 2024-05-16 1:16PM EDT | 2025-01-17 | 57.32 | 59.30 | 60.00 | 0.00 | - | 3 | 5,292 | 60.47% |
| TSLA250321C00130000 | 2024-05-17 10:51AM EDT | 2025-03-21 | 63.20 | 62.55 | 63.00 | +2.55 | +4.20% | 17 | 476 | 60.87% |
| TSLA250620C00130000 | 2024-05-16 9:34AM EDT | 2025-06-20 | 63.90 | 66.60 | 67.10 | +1.35 | +2.16% | 1 | 2,389 | 61.19% |
| TSLA250919C00130000 | 2024-05-13 10:00AM EDT | 2025-09-19 | 69.05 | 70.30 | 71.45 | 0.00 | - | 1 | 61 | 61.97% |
| TSLA251219C00130000 | 2024-05-15 9:41AM EDT | 2025-12-19 | 72.50 | 74.25 | 75.00 | 0.00 | - | 3 | 198 | 62.65% |
| TSLA260116C00130000 | 2024-05-15 3:36PM EDT | 2026-01-16 | 73.45 | 75.45 | 76.05 | 0.00 | - | 3 | 128 | 62.87% |
| TSLA260618C00130000 | 2024-05-15 12:24PM EDT | 2026-06-18 | 79.39 | 80.85 | 81.40 | 0.00 | - | 3 | 242 | 63.40% |
| TSLA261218C00130000 | 2024-05-16 3:21PM EDT | 2026-12-18 | 85.21 | 86.60 | 87.65 | 0.00 | - | 3 | 146 | 64.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00130000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 17,161 | 193.75% |
| TSLA240524P00130000 | 2024-05-17 10:58AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 182 | 7,315 | 80.47% |
| TSLA240531P00130000 | 2024-05-17 10:53AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -22.22% | 44 | 1,369 | 65.82% |
| TSLA240607P00130000 | 2024-05-17 10:29AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 2 | 895 | 59.28% |
| TSLA240614P00130000 | 2024-05-17 10:29AM EDT | 2024-06-14 | 0.24 | 0.20 | 0.23 | -0.01 | -4.00% | 215 | 639 | 56.06% |
| TSLA240621P00130000 | 2024-05-17 11:01AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 140 | 21,626 | 53.17% |
| TSLA240628P00130000 | 2024-05-17 10:34AM EDT | 2024-06-28 | 0.43 | 0.40 | 0.46 | -0.01 | -2.27% | 172 | 149 | 51.90% |
| TSLA240719P00130000 | 2024-05-17 10:50AM EDT | 2024-07-19 | 0.99 | 1.01 | 1.03 | -0.13 | -11.61% | 52 | 8,310 | 50.93% |
| TSLA240816P00130000 | 2024-05-17 10:42AM EDT | 2024-08-16 | 2.15 | 2.15 | 2.18 | -0.19 | -8.12% | 5 | 13,242 | 51.60% |
| TSLA240920P00130000 | 2024-05-17 10:49AM EDT | 2024-09-20 | 3.12 | 3.15 | 3.25 | -0.29 | -8.50% | 53 | 18,245 | 49.74% |
| TSLA241018P00130000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 4.50 | 4.15 | 4.25 | 0.00 | - | 4 | 2,089 | 49.33% |
| TSLA241115P00130000 | 2024-05-16 3:13PM EDT | 2024-11-15 | 5.82 | 5.50 | 5.60 | 0.00 | - | 52 | 8,351 | 50.11% |
| TSLA241220P00130000 | 2024-05-17 10:39AM EDT | 2024-12-20 | 6.50 | 6.50 | 6.65 | -0.44 | -6.34% | 1 | 4,799 | 49.34% |
| TSLA250117P00130000 | 2024-05-17 10:44AM EDT | 2025-01-17 | 7.37 | 7.35 | 7.50 | -0.28 | -3.66% | 7 | 30,817 | 48.85% |
| TSLA250321P00130000 | 2024-05-17 10:53AM EDT | 2025-03-21 | 9.30 | 9.25 | 9.45 | -0.20 | -2.11% | 4 | 3,947 | 48.29% |
| TSLA250620P00130000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 12.45 | 11.95 | 12.10 | 0.00 | - | 1 | 5,175 | 47.79% |
| TSLA250919P00130000 | 2024-05-16 1:53PM EDT | 2025-09-19 | 14.80 | 14.15 | 14.45 | 0.00 | - | 2 | 2,020 | 47.27% |
| TSLA251219P00130000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 17.40 | 16.65 | 16.95 | 0.00 | - | 1 | 1,921 | 47.37% |
| TSLA260116P00130000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 18.02 | 17.25 | 17.55 | +0.62 | +3.56% | 5 | 4,251 | 47.19% |
| TSLA260618P00130000 | 2024-05-16 9:33AM EDT | 2026-06-18 | 21.68 | 20.50 | 20.80 | 0.00 | - | 1 | 1,810 | 46.59% |
| TSLA261218P00130000 | 2024-05-16 3:15PM EDT | 2026-12-18 | 24.37 | 24.05 | 24.30 | 0.00 | - | 1 | 332 | 46.06% |
