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
39 931,55 +62,17 (+0,16 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 413,90 +28,40 (+1,19 %) Bitcoin EUR
61 721,39 +1 734,41 (+2,89 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:55PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00135000 | 2024-05-17 12:38PM EDT | 2024-05-17 | 44.22 | 43.85 | 44.40 | +4.19 | +10.47% | 26 | 1,068 | 368.36% |
| TSLA240524C00135000 | 2024-05-17 11:04AM EDT | 2024-05-24 | 42.32 | 44.05 | 44.55 | +2.95 | +7.49% | 7 | 93 | 135.40% |
| TSLA240531C00135000 | 2024-05-17 9:59AM EDT | 2024-05-31 | 38.53 | 44.20 | 44.75 | -1.92 | -4.75% | 10 | 76 | 102.39% |
| TSLA240607C00135000 | 2024-05-16 10:29AM EDT | 2024-06-07 | 44.78 | 44.25 | 45.10 | +5.33 | +13.51% | 2 | 19 | 87.70% |
| TSLA240614C00135000 | 2024-05-17 9:42AM EDT | 2024-06-14 | 39.75 | 44.80 | 45.70 | -0.95 | -2.33% | 1 | 25 | 83.45% |
| TSLA240621C00135000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 41.29 | 44.95 | 45.45 | 0.00 | - | 44 | 270 | 74.38% |
| TSLA240628C00135000 | 2024-05-16 10:57AM EDT | 2024-06-28 | 41.10 | 44.75 | 46.25 | 0.00 | - | 1 | 3 | 70.85% |
| TSLA240719C00135000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 44.60 | 46.50 | 47.00 | +1.95 | +4.57% | 1 | 141 | 66.64% |
| TSLA240816C00135000 | 2024-05-15 3:48PM EDT | 2024-08-16 | 44.15 | 48.30 | 48.95 | 0.00 | - | 1 | 361 | 64.89% |
| TSLA240920C00135000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 46.15 | 50.15 | 51.00 | 0.00 | - | 1 | 1,596 | 62.68% |
| TSLA241018C00135000 | 2024-05-10 1:57PM EDT | 2024-10-18 | 43.40 | 51.80 | 52.80 | 0.00 | - | 14 | 60 | 62.37% |
| TSLA241115C00135000 | 2024-05-10 2:35PM EDT | 2024-11-15 | 45.60 | 54.10 | 54.55 | 0.00 | - | 2 | 80 | 63.24% |
| TSLA241220C00135000 | 2024-05-17 9:55AM EDT | 2024-12-20 | 51.00 | 55.90 | 56.35 | -0.75 | -1.45% | 1 | 41 | 62.56% |
| TSLA250117C00135000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 53.00 | 57.15 | 57.90 | 0.00 | - | 1 | 5,739 | 62.21% |
| TSLA250321C00135000 | 2024-05-17 10:25AM EDT | 2025-03-21 | 57.50 | 60.40 | 61.40 | +0.14 | +0.24% | 1 | 5,696 | 62.52% |
| TSLA250620C00135000 | 2024-05-17 12:28PM EDT | 2025-06-20 | 65.16 | 64.95 | 65.45 | +3.58 | +5.81% | 3 | 3,035 | 62.65% |
| TSLA250919C00135000 | 2024-05-07 11:54AM EDT | 2025-09-19 | 70.50 | 68.65 | 69.95 | 0.00 | - | 1 | 17 | 63.12% |
| TSLA251219C00135000 | 2024-05-17 10:54AM EDT | 2025-12-19 | 71.99 | 73.00 | 73.60 | +3.49 | +5.09% | 5 | 439 | 63.86% |
| TSLA260116C00135000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 73.45 | 74.10 | 74.65 | -3.45 | -4.49% | 4 | 450 | 63.93% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 79.80 | 80.30 | 0.00 | - | 2 | 274 | 64.50% |
| TSLA261218C00135000 | 2024-05-17 11:49AM EDT | 2026-12-18 | 85.00 | 85.55 | 86.70 | +3.87 | +4.77% | 1 | 101 | 65.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00135000 | 2024-05-17 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 9,678 | 175.00% |
| TSLA240524P00135000 | 2024-05-17 12:01PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 791 | 4,071 | 75.00% |
| TSLA240531P00135000 | 2024-05-17 12:34PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 42 | 2,459 | 61.13% |
| TSLA240607P00135000 | 2024-05-17 12:10PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 14 | 1,593 | 55.08% |
| TSLA240614P00135000 | 2024-05-17 11:52AM EDT | 2024-06-14 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 208 | 247 | 52.30% |
| TSLA240621P00135000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.39 | -0.09 | -19.57% | 182 | 21,107 | 50.05% |
| TSLA240628P00135000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 0.54 | 0.52 | 0.55 | -0.13 | -19.40% | 52 | 85 | 49.19% |
| TSLA240719P00135000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 1.25 | 1.26 | 1.28 | -0.27 | -17.76% | 104 | 5,373 | 48.87% |
| TSLA240816P00135000 | 2024-05-17 12:22PM EDT | 2024-08-16 | 2.60 | 2.58 | 2.62 | -0.42 | -13.91% | 10 | 4,593 | 49.92% |
| TSLA240920P00135000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.80 | -0.55 | -12.94% | 33 | 3,770 | 48.08% |
| TSLA241018P00135000 | 2024-05-17 12:22PM EDT | 2024-10-18 | 4.86 | 4.80 | 4.90 | -0.54 | -10.00% | 13 | 2,885 | 47.78% |
| TSLA241115P00135000 | 2024-05-17 11:03AM EDT | 2024-11-15 | 6.55 | 6.25 | 6.35 | -0.33 | -4.80% | 1 | 3,661 | 48.77% |
| TSLA241220P00135000 | 2024-05-17 11:54AM EDT | 2024-12-20 | 7.40 | 7.35 | 7.45 | -0.72 | -8.87% | 43 | 3,105 | 47.85% |
| TSLA250117P00135000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 8.34 | 8.25 | 8.40 | -0.58 | -6.50% | 207 | 7,664 | 47.53% |
| TSLA250321P00135000 | 2024-05-16 11:08AM EDT | 2025-03-21 | 11.10 | 10.30 | 10.45 | 0.00 | - | 18 | 10,329 | 47.03% |
| TSLA250620P00135000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 13.20 | 13.10 | 13.25 | -0.69 | -4.97% | 11 | 2,212 | 46.66% |
| TSLA250919P00135000 | 2024-05-17 10:43AM EDT | 2025-09-19 | 15.95 | 15.45 | 15.80 | -0.45 | -2.74% | 4 | 1,885 | 46.37% |
| TSLA251219P00135000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 19.14 | 18.05 | 18.30 | -0.04 | -0.21% | 2 | 2,340 | 46.35% |
| TSLA260116P00135000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 19.52 | 18.65 | 19.00 | 0.00 | - | 17 | 2,710 | 46.30% |
| TSLA260618P00135000 | 2024-05-15 11:58AM EDT | 2026-06-18 | 23.20 | 22.10 | 22.35 | 0.00 | - | 1 | 1,577 | 45.74% |
| TSLA261218P00135000 | 2024-05-17 11:21AM EDT | 2026-12-18 | 26.00 | 25.50 | 26.10 | -0.16 | -0.61% | 7 | 1,199 | 45.41% |
