Marchés français ouverture 7 h 14 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 773,61 +4 764,38 (+7,81 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00145000 | 2024-05-20 10:35AM EDT | 2024-05-24 | 30.22 | 28.80 | 31.55 | -2.23 | -6.87% | 6 | 565 | 88.28% |
| TSLA240531C00145000 | 2024-05-20 2:30PM EDT | 2024-05-31 | 29.67 | 30.10 | 30.75 | -2.77 | -8.54% | 29 | 429 | 65.97% |
| TSLA240607C00145000 | 2024-05-20 1:14PM EDT | 2024-06-07 | 31.00 | 29.25 | 31.50 | +0.74 | +2.45% | 13 | 34 | 51.17% |
| TSLA240614C00145000 | 2024-05-20 10:35AM EDT | 2024-06-14 | 30.95 | 29.75 | 32.75 | -2.80 | -8.30% | 4 | 8 | 57.45% |
| TSLA240621C00145000 | 2024-05-20 3:09PM EDT | 2024-06-21 | 31.38 | 30.40 | 32.90 | -4.33 | -12.13% | 6 | 1,359 | 55.18% |
| TSLA240628C00145000 | 2024-05-20 12:46PM EDT | 2024-06-28 | 31.77 | 31.45 | 32.85 | -0.23 | -0.72% | 2 | 13 | 54.42% |
| TSLA240719C00145000 | 2024-05-20 1:04PM EDT | 2024-07-19 | 33.89 | 32.85 | 34.50 | -1.76 | -4.94% | 1 | 1,651 | 53.30% |
| TSLA240816C00145000 | 2024-05-20 11:53AM EDT | 2024-08-16 | 35.75 | 35.50 | 37.80 | -4.69 | -11.60% | 76 | 6,397 | 56.86% |
| TSLA240920C00145000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 38.83 | 37.75 | 40.10 | -2.42 | -5.87% | 2 | 2,242 | 55.71% |
| TSLA241018C00145000 | 2024-05-20 3:32PM EDT | 2024-10-18 | 41.00 | 40.75 | 42.25 | -0.20 | -0.49% | 2 | 247 | 57.69% |
| TSLA241115C00145000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 39.10 | 43.10 | 43.65 | 0.00 | - | 11 | 107 | 57.83% |
| TSLA241220C00145000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 48.02 | 44.95 | 46.65 | 0.00 | - | 2 | 240 | 58.51% |
| TSLA250117C00145000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 46.75 | 46.65 | 48.20 | -1.67 | -3.45% | 11 | 5,768 | 58.53% |
| TSLA250321C00145000 | 2024-05-17 2:26PM EDT | 2025-03-21 | 51.80 | 49.45 | 51.80 | 0.00 | - | 1 | 671 | 58.24% |
| TSLA250620C00145000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 57.90 | 54.20 | 56.70 | 0.00 | - | 2 | 520 | 59.14% |
| TSLA250919C00145000 | 2024-05-15 12:58PM EDT | 2025-09-19 | 60.30 | 59.30 | 60.45 | 0.00 | - | 1 | 66 | 59.96% |
| TSLA251219C00145000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 64.30 | 62.80 | 65.45 | 0.00 | - | 1 | 316 | 60.91% |
| TSLA260116C00145000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 67.25 | 64.05 | 66.60 | 0.00 | - | 5 | 668 | 61.12% |
| TSLA260618C00145000 | 2024-05-15 12:22PM EDT | 2026-06-18 | 71.68 | 70.10 | 72.60 | 0.00 | - | 4 | 319 | 61.98% |
| TSLA261218C00145000 | 2024-05-20 10:11AM EDT | 2026-12-18 | 78.04 | 76.20 | 79.20 | +0.04 | +0.05% | 4 | 204 | 62.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00145000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 558 | 4,570 | 71.09% |
| TSLA240531P00145000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 1,280 | 4,541 | 55.37% |
| TSLA240607P00145000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.36 | 0.36 | 0.37 | +0.07 | +24.14% | 182 | 928 | 49.81% |
| TSLA240614P00145000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 0.67 | 0.63 | 0.67 | +0.13 | +24.07% | 415 | 753 | 48.44% |
| TSLA240621P00145000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 0.88 | 0.88 | 0.90 | +0.12 | +15.79% | 456 | 9,696 | 46.19% |
| TSLA240628P00145000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 1.22 | 1.02 | 1.25 | +0.13 | +11.93% | 145 | 230 | 45.81% |
| TSLA240719P00145000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 2.62 | 2.57 | 2.61 | +0.21 | +8.71% | 207 | 8,403 | 46.73% |
| TSLA240816P00145000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 4.68 | 4.60 | 4.70 | +0.33 | +7.59% | 327 | 10,864 | 48.52% |
| TSLA240920P00145000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 6.20 | 6.10 | 6.25 | +0.32 | +5.44% | 13 | 5,549 | 46.64% |
| TSLA241018P00145000 | 2024-05-20 10:05AM EDT | 2024-10-18 | 7.85 | 7.55 | 7.70 | +0.55 | +7.53% | 3 | 5,218 | 46.56% |
| TSLA241115P00145000 | 2024-05-20 10:29AM EDT | 2024-11-15 | 9.50 | 9.35 | 9.50 | +0.34 | +3.71% | 4 | 4,730 | 47.66% |
| TSLA241220P00145000 | 2024-05-20 10:54AM EDT | 2024-12-20 | 10.87 | 10.60 | 10.75 | +0.55 | +5.33% | 2 | 5,133 | 46.62% |
| TSLA250117P00145000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 11.80 | 11.60 | 11.80 | +0.50 | +4.42% | 175 | 20,458 | 46.20% |
| TSLA250321P00145000 | 2024-05-20 10:32AM EDT | 2025-03-21 | 14.25 | 13.95 | 14.15 | +0.56 | +4.09% | 5 | 1,964 | 45.78% |
| TSLA250620P00145000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 17.45 | 17.05 | 17.30 | +0.64 | +3.81% | 26 | 2,636 | 45.52% |
| TSLA250919P00145000 | 2024-05-17 12:40PM EDT | 2025-09-19 | 19.20 | 19.70 | 20.10 | 0.00 | - | 12 | 699 | 45.28% |
| TSLA251219P00145000 | 2024-05-13 9:42AM EDT | 2025-12-19 | 23.55 | 22.40 | 22.85 | 0.00 | - | 5 | 2,442 | 45.36% |
| TSLA260116P00145000 | 2024-05-20 11:05AM EDT | 2026-01-16 | 23.45 | 23.10 | 23.55 | -0.05 | -0.21% | 9 | 1,401 | 45.24% |
| TSLA260618P00145000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 27.20 | 26.40 | 27.75 | 0.00 | - | 69 | 2,155 | 45.47% |
| TSLA261218P00145000 | 2024-05-20 3:59PM EDT | 2026-12-18 | 30.45 | 30.45 | 32.05 | +0.10 | +0.33% | 1 | 531 | 45.46% |
