Marchés français ouverture 4 h 47 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 141,35 +71,67 (+0,18 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 356,05 -280,17 (-1,43 %) Bitcoin EUR
65 383,21 +3 976,26 (+6,48 %)
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:140.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00140000 | 2024-05-20 3:10PM EDT | 2024-05-24 | 35.00 | 34.60 | 35.75 | -2.31 | -6.19% | 185 | 561 | 114.06% |
| TSLA240531C00140000 | 2024-05-20 10:16AM EDT | 2024-05-31 | 35.47 | 35.05 | 35.65 | -1.24 | -3.38% | 11 | 392 | 76.47% |
| TSLA240607C00140000 | 2024-05-20 12:51PM EDT | 2024-06-07 | 35.25 | 34.20 | 37.05 | -2.28 | -6.08% | 11 | 27 | 66.80% |
| TSLA240614C00140000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 35.16 | 34.40 | 36.50 | +1.03 | +3.02% | 2 | 12 | 53.08% |
| TSLA240621C00140000 | 2024-05-20 1:01PM EDT | 2024-06-21 | 35.97 | 35.95 | 37.70 | -2.75 | -7.10% | 26 | 6,088 | 65.41% |
| TSLA240628C00140000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 38.65 | 36.10 | 37.35 | 0.00 | - | 9 | 21 | 58.28% |
| TSLA240719C00140000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 37.15 | 37.00 | 38.50 | -4.20 | -10.16% | 3 | 1,106 | 54.33% |
| TSLA240816C00140000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 39.85 | 39.75 | 41.10 | -2.05 | -4.89% | 81 | 456 | 57.91% |
| TSLA240920C00140000 | 2024-05-17 1:04PM EDT | 2024-09-20 | 45.35 | 42.60 | 43.90 | 0.00 | - | 5 | 1,495 | 59.16% |
| TSLA241018C00140000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 43.95 | 43.40 | 45.90 | -2.78 | -5.95% | 3 | 248 | 57.69% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 46.40 | 48.10 | 0.00 | - | 2 | 607 | 60.10% |
| TSLA241220C00140000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 48.12 | 48.35 | 50.00 | -2.78 | -5.46% | 3 | 188 | 59.66% |
| TSLA250117C00140000 | 2024-05-20 12:34PM EDT | 2025-01-17 | 50.33 | 49.35 | 51.50 | -1.40 | -2.71% | 13 | 13,734 | 58.93% |
| TSLA250321C00140000 | 2024-05-20 11:29AM EDT | 2025-03-21 | 53.50 | 52.75 | 54.95 | -0.10 | -0.19% | 5 | 765 | 59.31% |
| TSLA250620C00140000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 60.55 | 57.20 | 59.65 | 0.00 | - | 3 | 1,120 | 59.95% |
| TSLA250919C00140000 | 2024-05-20 2:44PM EDT | 2025-09-19 | 62.28 | 62.25 | 63.05 | -2.62 | -4.04% | 11 | 320 | 60.61% |
| TSLA251219C00140000 | 2024-05-20 12:56PM EDT | 2025-12-19 | 66.54 | 65.55 | 68.10 | +0.28 | +0.42% | 51 | 2,928 | 61.58% |
| TSLA260116C00140000 | 2024-05-20 9:36AM EDT | 2026-01-16 | 68.00 | 66.75 | 69.20 | -2.30 | -3.27% | 2 | 609 | 61.75% |
| TSLA260618C00140000 | 2024-05-20 11:02AM EDT | 2026-06-18 | 73.90 | 72.80 | 75.05 | -1.75 | -2.31% | 1 | 973 | 62.66% |
| TSLA261218C00140000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 79.95 | 78.60 | 81.45 | -0.10 | -0.12% | 1 | 405 | 63.26% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00140000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 826 | 4,586 | 87.50% |
| TSLA240531P00140000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 491 | 4,090 | 63.28% |
| TSLA240607P00140000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.27 | +0.05 | +23.81% | 253 | 1,588 | 55.37% |
| TSLA240614P00140000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 1,184 | 1,606 | 52.05% |
| TSLA240621P00140000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.65 | +0.09 | +16.67% | 1,084 | 35,826 | 49.66% |
| TSLA240628P00140000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.87 | 0.80 | 0.89 | +0.09 | +11.54% | 170 | 428 | 48.41% |
| TSLA240719P00140000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.94 | 1.92 | 1.95 | +0.17 | +9.60% | 425 | 13,650 | 48.35% |
| TSLA240816P00140000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 3.68 | 3.60 | 3.70 | +0.27 | +7.92% | 203 | 15,298 | 49.57% |
| TSLA240920P00140000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 5.08 | 4.95 | 5.10 | +0.33 | +6.95% | 84 | 10,586 | 47.57% |
| TSLA241018P00140000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 6.38 | 6.25 | 6.40 | +0.33 | +5.45% | 12 | 8,180 | 47.33% |
| TSLA241115P00140000 | 2024-05-20 3:23PM EDT | 2024-11-15 | 8.05 | 7.95 | 8.10 | +0.20 | +2.55% | 18 | 7,196 | 48.48% |
| TSLA241220P00140000 | 2024-05-20 2:21PM EDT | 2024-12-20 | 9.40 | 9.10 | 9.30 | +0.55 | +6.21% | 17 | 4,035 | 47.46% |
| TSLA250117P00140000 | 2024-05-20 3:24PM EDT | 2025-01-17 | 10.25 | 10.05 | 10.20 | +0.35 | +3.54% | 140 | 27,285 | 46.78% |
| TSLA250321P00140000 | 2024-05-20 3:48PM EDT | 2025-03-21 | 12.50 | 12.30 | 12.50 | +0.43 | +3.56% | 27 | 5,325 | 46.47% |
| TSLA250620P00140000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 15.30 | 15.25 | 15.50 | +0.58 | +3.94% | 29 | 4,461 | 46.13% |
| TSLA250919P00140000 | 2024-05-16 10:52AM EDT | 2025-09-19 | 18.20 | 17.80 | 18.20 | 0.00 | - | 91 | 835 | 45.86% |
| TSLA251219P00140000 | 2024-05-20 1:27PM EDT | 2025-12-19 | 20.80 | 20.45 | 20.85 | +0.45 | +2.21% | 1 | 2,555 | 45.90% |
| TSLA260116P00140000 | 2024-05-20 11:19AM EDT | 2026-01-16 | 21.50 | 21.10 | 21.55 | +0.05 | +0.23% | 9 | 3,747 | 45.80% |
| TSLA260618P00140000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 25.04 | 24.40 | 25.55 | 0.00 | - | 18 | 3,180 | 45.91% |
| TSLA261218P00140000 | 2024-05-17 11:02AM EDT | 2026-12-18 | 27.95 | 27.25 | 29.75 | 0.00 | - | 1 | 1,229 | 45.90% |
