Marchés français ouverture 8 h 8 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 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 167,61 +3 075,15 (+5,03 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00150000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 25.07 | 23.95 | 26.60 | -2.98 | -10.62% | 149 | 917 | 80.37% |
| TSLA240531C00150000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 25.20 | 25.25 | 25.80 | -2.40 | -8.70% | 62 | 1,716 | 58.79% |
| TSLA240607C00150000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 25.99 | 24.60 | 26.65 | -1.23 | -4.52% | 50 | 113 | 63.11% |
| TSLA240614C00150000 | 2024-05-20 1:52PM EDT | 2024-06-14 | 26.15 | 25.15 | 27.75 | -2.30 | -8.08% | 13 | 38 | 51.83% |
| TSLA240621C00150000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 26.96 | 26.85 | 27.30 | -2.46 | -8.36% | 127 | 7,514 | 51.61% |
| TSLA240628C00150000 | 2024-05-20 3:12PM EDT | 2024-06-28 | 27.54 | 27.15 | 28.50 | -2.10 | -7.09% | 17 | 51 | 52.33% |
| TSLA240719C00150000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 29.81 | 28.75 | 31.00 | -1.57 | -5.00% | 36 | 2,995 | 53.05% |
| TSLA240816C00150000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 31.95 | 31.80 | 34.05 | -2.78 | -8.00% | 12 | 5,002 | 55.66% |
| TSLA240920C00150000 | 2024-05-20 2:09PM EDT | 2024-09-20 | 34.55 | 35.05 | 36.75 | -1.05 | -2.95% | 2 | 12,191 | 56.26% |
| TSLA241018C00150000 | 2024-05-20 12:16PM EDT | 2024-10-18 | 36.75 | 37.35 | 38.70 | -4.50 | -10.91% | 1 | 2,334 | 56.53% |
| TSLA241115C00150000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 42.50 | 39.65 | 41.30 | 0.00 | - | 2 | 422 | 57.90% |
| TSLA241220C00150000 | 2024-05-20 1:39PM EDT | 2024-12-20 | 41.65 | 41.75 | 43.35 | -3.48 | -7.71% | 2 | 1,729 | 57.54% |
| TSLA250117C00150000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 43.68 | 43.50 | 45.05 | -2.32 | -5.04% | 11 | 14,381 | 57.68% |
| TSLA250321C00150000 | 2024-05-17 12:40PM EDT | 2025-03-21 | 50.90 | 46.40 | 48.80 | 0.00 | - | 3 | 1,724 | 57.48% |
| TSLA250620C00150000 | 2024-05-20 1:08PM EDT | 2025-06-20 | 52.80 | 51.40 | 53.80 | -1.19 | -2.20% | 2 | 2,574 | 58.48% |
| TSLA250919C00150000 | 2024-05-20 3:48PM EDT | 2025-09-19 | 57.00 | 56.70 | 58.50 | -1.15 | -1.98% | 17 | 305 | 60.00% |
| TSLA251219C00150000 | 2024-05-20 1:17PM EDT | 2025-12-19 | 61.00 | 60.25 | 62.80 | -2.15 | -3.40% | 67 | 1,232 | 60.35% |
| TSLA260116C00150000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 62.45 | 61.50 | 63.95 | -1.55 | -2.42% | 16 | 4,175 | 60.52% |
| TSLA260618C00150000 | 2024-05-20 3:54PM EDT | 2026-06-18 | 68.65 | 68.30 | 69.00 | -2.25 | -3.17% | 24 | 5,929 | 61.13% |
| TSLA261218C00150000 | 2024-05-20 3:49PM EDT | 2026-12-18 | 75.30 | 74.15 | 77.00 | -1.70 | -2.21% | 8 | 1,438 | 62.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00150000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2,470 | 13,590 | 65.63% |
| TSLA240531P00150000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.28 | +0.05 | +22.73% | 8,729 | 10,382 | 50.20% |
| TSLA240607P00150000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.56 | 0.54 | 0.56 | +0.12 | +27.27% | 853 | 3,410 | 46.44% |
| TSLA240614P00150000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 0.95 | 0.94 | 0.99 | +0.14 | +17.28% | 1,983 | 2,910 | 45.90% |
| TSLA240621P00150000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 1.35 | 1.29 | 1.34 | +0.21 | +18.42% | 2,768 | 43,658 | 44.46% |
| TSLA240628P00150000 | 2024-05-20 3:30PM EDT | 2024-06-28 | 1.73 | 1.55 | 1.78 | +0.21 | +13.82% | 201 | 665 | 44.17% |
| TSLA240719P00150000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 3.46 | 3.40 | 3.45 | +0.31 | +9.84% | 581 | 26,470 | 45.54% |
| TSLA240816P00150000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 5.85 | 5.75 | 5.90 | +0.40 | +7.34% | 1,581 | 20,559 | 47.80% |
| TSLA240920P00150000 | 2024-05-20 3:12PM EDT | 2024-09-20 | 7.55 | 7.45 | 7.55 | +0.42 | +5.89% | 598 | 35,445 | 45.83% |
| TSLA241018P00150000 | 2024-05-20 2:55PM EDT | 2024-10-18 | 9.10 | 9.00 | 9.15 | +0.40 | +4.60% | 537 | 9,116 | 45.89% |
| TSLA241115P00150000 | 2024-05-20 2:26PM EDT | 2024-11-15 | 11.25 | 10.90 | 11.10 | +0.66 | +6.23% | 22 | 4,244 | 47.08% |
| TSLA241220P00150000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 12.65 | 12.25 | 12.40 | +0.48 | +3.94% | 54 | 21,904 | 46.03% |
| TSLA250117P00150000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 13.42 | 13.30 | 13.55 | +0.47 | +3.63% | 240 | 35,177 | 45.72% |
| TSLA250321P00150000 | 2024-05-20 12:23PM EDT | 2025-03-21 | 16.26 | 15.70 | 16.00 | +1.16 | +7.68% | 9 | 5,175 | 45.30% |
| TSLA250620P00150000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 19.16 | 19.00 | 19.25 | +0.46 | +2.46% | 64 | 6,661 | 45.03% |
| TSLA250919P00150000 | 2024-05-20 10:03AM EDT | 2025-09-19 | 21.90 | 21.75 | 22.15 | -0.47 | -2.10% | 6 | 1,685 | 44.82% |
| TSLA251219P00150000 | 2024-05-20 10:03AM EDT | 2025-12-19 | 24.85 | 24.50 | 24.95 | +0.85 | +3.54% | 5 | 5,402 | 44.86% |
| TSLA260116P00150000 | 2024-05-20 12:01PM EDT | 2026-01-16 | 25.80 | 25.20 | 25.65 | +0.73 | +2.91% | 9 | 3,682 | 44.72% |
| TSLA260618P00150000 | 2024-05-20 12:16PM EDT | 2026-06-18 | 29.42 | 28.55 | 30.00 | +0.12 | +0.41% | 2 | 3,893 | 45.02% |
| TSLA261218P00150000 | 2024-05-20 3:34PM EDT | 2026-12-18 | 33.02 | 31.80 | 34.30 | +0.30 | +0.92% | 26 | 1,868 | 44.92% |
