La bourse ferme dans 29 min
CAC 40
8 166,31 -22,18 (-0,27 %) Euro Stoxx 50
5 064,15 -8,30 (-0,16 %) Dow Jones
39 906,17 +36,79 (+0,09 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 417,80 +32,30 (+1,35 %) Bitcoin EUR
61 368,25 +968,90 (+1,60 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00160000 | 2024-05-17 10:42AM EDT | 2024-05-17 | 17.50 | 17.20 | 17.90 | +2.57 | +17.21% | 528 | 13,810 | 121.88% |
| TSLA240524C00160000 | 2024-05-17 10:43AM EDT | 2024-05-24 | 18.00 | 17.90 | 18.30 | +2.61 | +16.96% | 373 | 1,765 | 57.52% |
| TSLA240531C00160000 | 2024-05-17 10:43AM EDT | 2024-05-31 | 18.40 | 18.15 | 18.80 | +2.30 | +14.29% | 20 | 690 | 51.32% |
| TSLA240607C00160000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 19.21 | 19.20 | 19.45 | +1.92 | +11.10% | 8 | 436 | 48.41% |
| TSLA240614C00160000 | 2024-05-17 10:25AM EDT | 2024-06-14 | 18.40 | 20.25 | 20.45 | +0.23 | +1.27% | 3 | 63 | 49.44% |
| TSLA240621C00160000 | 2024-05-17 10:41AM EDT | 2024-06-21 | 21.23 | 20.90 | 21.30 | +2.47 | +13.17% | 14 | 6,995 | 49.51% |
| TSLA240628C00160000 | 2024-05-17 10:04AM EDT | 2024-06-28 | 18.81 | 21.85 | 22.15 | +0.36 | +1.95% | 4 | 23 | 49.82% |
| TSLA240719C00160000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 22.25 | 24.70 | 24.95 | -0.30 | -1.33% | 8 | 13,090 | 51.84% |
| TSLA240816C00160000 | 2024-05-16 11:35AM EDT | 2024-08-16 | 25.75 | 28.10 | 28.30 | 0.00 | - | 5 | 9,937 | 54.25% |
| TSLA240920C00160000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 30.70 | 30.75 | 31.20 | +1.50 | +5.14% | 43 | 21,817 | 53.70% |
| TSLA241018C00160000 | 2024-05-17 10:30AM EDT | 2024-10-18 | 32.32 | 33.25 | 33.70 | +0.68 | +2.15% | 2 | 1,104 | 54.68% |
| TSLA241115C00160000 | 2024-05-16 2:40PM EDT | 2024-11-15 | 33.89 | 35.90 | 36.55 | 0.00 | - | 2 | 998 | 56.42% |
| TSLA241220C00160000 | 2024-05-16 1:09PM EDT | 2024-12-20 | 36.33 | 38.15 | 38.65 | 0.00 | - | 3 | 754 | 56.11% |
| TSLA250117C00160000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 39.35 | 40.20 | 40.60 | +1.25 | +3.28% | 6 | 13,918 | 56.63% |
| TSLA250321C00160000 | 2024-05-17 9:59AM EDT | 2025-03-21 | 41.10 | 44.10 | 44.55 | -1.25 | -2.95% | 1 | 1,286 | 57.22% |
| TSLA250620C00160000 | 2024-05-16 2:07PM EDT | 2025-06-20 | 47.95 | 49.15 | 49.60 | +1.25 | +2.68% | 1 | 2,436 | 57.89% |
| TSLA250919C00160000 | 2024-05-13 1:05PM EDT | 2025-09-19 | 49.54 | 53.65 | 54.90 | 0.00 | - | 1 | 231 | 58.95% |
| TSLA251219C00160000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 54.60 | 58.35 | 59.15 | 0.00 | - | 1 | 578 | 59.83% |
| TSLA260116C00160000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 57.85 | 59.60 | 60.25 | 0.00 | - | 4 | 1,655 | 59.91% |
| TSLA260618C00160000 | 2024-05-17 10:36AM EDT | 2026-06-18 | 66.70 | 66.20 | 66.80 | +3.00 | +4.71% | 13 | 976 | 61.00% |
| TSLA261218C00160000 | 2024-05-16 3:24PM EDT | 2026-12-18 | 71.05 | 72.80 | 73.90 | 0.00 | - | 12 | 693 | 61.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00160000 | 2024-05-17 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,871 | 31,123 | 70.31% |
| TSLA240524P00160000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 0.26 | 0.27 | 0.28 | -0.18 | -39.13% | 2,594 | 7,888 | 44.34% |
| TSLA240531P00160000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 0.68 | 0.65 | 0.67 | -0.27 | -28.72% | 1,032 | 5,253 | 40.04% |
| TSLA240607P00160000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 1.27 | 1.25 | 1.28 | -0.42 | -25.00% | 158 | 2,465 | 40.21% |
| TSLA240614P00160000 | 2024-05-17 10:45AM EDT | 2024-06-14 | 2.07 | 2.07 | 2.15 | -0.49 | -19.07% | 846 | 2,318 | 42.21% |
| TSLA240621P00160000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 2.69 | 2.64 | 2.69 | -0.51 | -15.94% | 555 | 32,515 | 41.49% |
| TSLA240628P00160000 | 2024-05-17 10:32AM EDT | 2024-06-28 | 3.43 | 3.20 | 3.35 | -0.47 | -12.05% | 69 | 9,281 | 41.77% |
| TSLA240719P00160000 | 2024-05-17 10:44AM EDT | 2024-07-19 | 5.60 | 5.60 | 5.65 | -0.61 | -9.82% | 41 | 21,634 | 44.24% |
| TSLA240816P00160000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 8.41 | 8.40 | 8.45 | -0.75 | -8.19% | 458 | 15,377 | 46.33% |
| TSLA240920P00160000 | 2024-05-17 10:44AM EDT | 2024-09-20 | 10.34 | 10.25 | 10.40 | -0.66 | -6.00% | 8 | 17,558 | 44.84% |
| TSLA241018P00160000 | 2024-05-17 10:44AM EDT | 2024-10-18 | 12.05 | 11.90 | 12.05 | -0.94 | -7.24% | 12 | 4,689 | 44.66% |
| TSLA241115P00160000 | 2024-05-16 2:22PM EDT | 2024-11-15 | 15.06 | 14.05 | 14.20 | 0.00 | - | 10 | 4,295 | 45.94% |
| TSLA241220P00160000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 16.72 | 15.60 | 15.75 | +0.52 | +3.21% | 7 | 3,667 | 45.26% |
| TSLA250117P00160000 | 2024-05-17 10:46AM EDT | 2025-01-17 | 16.70 | 16.70 | 16.80 | -0.80 | -4.56% | 141 | 20,887 | 44.63% |
| TSLA250321P00160000 | 2024-05-17 9:48AM EDT | 2025-03-21 | 20.63 | 19.35 | 19.45 | +0.52 | +2.59% | 1 | 18,045 | 44.35% |
| TSLA250620P00160000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 22.80 | 22.75 | 22.85 | -0.80 | -3.39% | 25 | 5,779 | 44.07% |
| TSLA250919P00160000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 26.94 | 25.70 | 26.00 | 0.00 | - | 52 | 3,045 | 44.04% |
| TSLA251219P00160000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 29.50 | 28.65 | 29.00 | 0.00 | - | 37 | 10,083 | 44.18% |
| TSLA260116P00160000 | 2024-05-16 2:36PM EDT | 2026-01-16 | 30.25 | 29.35 | 29.70 | 0.00 | - | 21 | 6,823 | 44.01% |
| TSLA260618P00160000 | 2024-05-16 10:09AM EDT | 2026-06-18 | 34.55 | 33.30 | 33.70 | 0.00 | - | 10 | 5,296 | 43.73% |
| TSLA261218P00160000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 38.22 | 37.15 | 37.60 | 0.00 | - | 13 | 1,409 | 43.13% |
