Marchés français ouverture 7 h 45 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
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 455,10 +3 417,88 (+5,60 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00155000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 20.15 | 18.95 | 21.65 | -2.65 | -11.62% | 144 | 985 | 67.33% |
| TSLA240531C00155000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 20.70 | 20.40 | 21.95 | -1.82 | -8.08% | 29 | 845 | 60.43% |
| TSLA240607C00155000 | 2024-05-20 2:17PM EDT | 2024-06-07 | 20.28 | 20.95 | 21.65 | -3.03 | -13.00% | 3 | 205 | 53.52% |
| TSLA240614C00155000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 22.03 | 20.75 | 22.75 | -1.98 | -8.25% | 20 | 61 | 55.18% |
| TSLA240621C00155000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 22.42 | 21.65 | 23.85 | -2.63 | -10.50% | 18 | 2,094 | 56.47% |
| TSLA240628C00155000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 23.22 | 22.75 | 24.20 | -2.14 | -8.44% | 18 | 19 | 53.35% |
| TSLA240719C00155000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 25.75 | 24.90 | 27.20 | -2.45 | -8.69% | 34 | 1,089 | 51.62% |
| TSLA240816C00155000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 28.70 | 28.25 | 30.55 | -2.30 | -7.42% | 11 | 3,708 | 54.57% |
| TSLA240920C00155000 | 2024-05-20 1:11PM EDT | 2024-09-20 | 32.03 | 30.85 | 33.10 | -1.98 | -5.82% | 42 | 2,268 | 53.64% |
| TSLA241018C00155000 | 2024-05-20 2:49PM EDT | 2024-10-18 | 33.90 | 34.10 | 35.50 | -2.70 | -7.38% | 14 | 393 | 55.66% |
| TSLA241115C00155000 | 2024-05-20 2:03PM EDT | 2024-11-15 | 36.50 | 36.65 | 38.35 | -1.88 | -4.90% | 1 | 240 | 57.42% |
| TSLA241220C00155000 | 2024-05-17 2:25PM EDT | 2024-12-20 | 40.23 | 38.90 | 39.30 | 0.00 | - | 1 | 203 | 55.92% |
| TSLA250117C00155000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 40.68 | 40.65 | 41.30 | -1.52 | -3.60% | 1 | 1,954 | 56.32% |
| TSLA250321C00155000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 44.20 | 44.55 | 45.90 | -0.88 | -1.95% | 1 | 1,113 | 57.69% |
| TSLA250620C00155000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 53.21 | 49.60 | 51.10 | 0.00 | - | 3 | 732 | 58.62% |
| TSLA250919C00155000 | 2024-05-16 10:44AM EDT | 2025-09-19 | 54.29 | 53.95 | 55.10 | 0.00 | - | 1 | 185 | 58.76% |
| TSLA251219C00155000 | 2024-05-14 11:18AM EDT | 2025-12-19 | 62.60 | 57.65 | 60.30 | 0.00 | - | 2 | 215 | 59.76% |
| TSLA260116C00155000 | 2024-05-20 12:56PM EDT | 2026-01-16 | 60.00 | 59.00 | 61.50 | -2.45 | -3.92% | 6 | 660 | 60.01% |
| TSLA260618C00155000 | 2024-05-20 3:34PM EDT | 2026-06-18 | 66.65 | 65.40 | 67.85 | +1.00 | +1.52% | 1 | 256 | 61.03% |
| TSLA261218C00155000 | 2024-05-20 9:51AM EDT | 2026-12-18 | 73.50 | 71.80 | 74.85 | -1.90 | -2.52% | 1 | 238 | 61.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00155000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 3,196 | 6,924 | 58.59% |
| TSLA240531P00155000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.44 | +0.11 | +33.33% | 951 | 3,149 | 45.80% |
| TSLA240607P00155000 | 2024-05-20 3:38PM EDT | 2024-06-07 | 0.89 | 0.85 | 0.88 | +0.19 | +27.14% | 875 | 905 | 43.51% |
| TSLA240614P00155000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 1.51 | 1.46 | 1.52 | +0.27 | +21.77% | 171 | 780 | 44.04% |
| TSLA240621P00155000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.95 | 1.93 | 1.99 | +0.23 | +13.37% | 675 | 48,389 | 42.94% |
| TSLA240628P00155000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 2.53 | 2.44 | 2.80 | +0.26 | +11.45% | 227 | 245 | 44.50% |
| TSLA240719P00155000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.60 | +0.33 | +7.82% | 402 | 11,875 | 44.85% |
| TSLA240816P00155000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 7.22 | 7.20 | 7.30 | +0.46 | +6.80% | 139 | 6,389 | 47.07% |
| TSLA240920P00155000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 9.20 | 9.00 | 9.10 | +0.56 | +6.48% | 14 | 9,380 | 45.22% |
| TSLA241018P00155000 | 2024-05-20 3:46PM EDT | 2024-10-18 | 10.80 | 10.65 | 10.80 | +0.62 | +6.09% | 27 | 4,062 | 45.29% |
| TSLA241115P00155000 | 2024-05-20 1:54PM EDT | 2024-11-15 | 12.90 | 12.70 | 12.85 | +0.55 | +4.45% | 4 | 2,787 | 46.48% |
| TSLA241220P00155000 | 2024-05-20 12:17PM EDT | 2024-12-20 | 14.45 | 14.05 | 14.25 | +0.62 | +4.48% | 37 | 2,039 | 45.54% |
| TSLA250117P00155000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 15.35 | 15.15 | 15.40 | +0.41 | +2.74% | 61 | 15,750 | 45.14% |
| TSLA250321P00155000 | 2024-05-20 11:23AM EDT | 2025-03-21 | 18.15 | 17.65 | 17.95 | +0.81 | +4.67% | 35 | 5,852 | 44.76% |
| TSLA250620P00155000 | 2024-05-20 2:19PM EDT | 2025-06-20 | 21.50 | 21.00 | 21.30 | +0.77 | +3.71% | 90 | 3,166 | 44.51% |
| TSLA250919P00155000 | 2024-05-20 2:55PM EDT | 2025-09-19 | 24.20 | 23.90 | 24.30 | -0.93 | -3.70% | 230 | 796 | 44.35% |
| TSLA251219P00155000 | 2024-05-17 3:15PM EDT | 2025-12-19 | 26.54 | 26.75 | 27.15 | 0.00 | - | 1 | 3,086 | 44.38% |
| TSLA260116P00155000 | 2024-05-20 1:58PM EDT | 2026-01-16 | 27.85 | 27.45 | 27.90 | +0.53 | +1.94% | 8 | 1,516 | 44.28% |
| TSLA260618P00155000 | 2024-05-20 3:47PM EDT | 2026-06-18 | 31.49 | 31.30 | 32.25 | -0.87 | -2.69% | 2 | 2,398 | 44.48% |
| TSLA261218P00155000 | 2024-05-20 2:22PM EDT | 2026-12-18 | 35.60 | 34.10 | 36.80 | +0.70 | +2.01% | 23 | 602 | 44.58% |
