La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 908,25 +38,87 (+0,10 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 411,90 +26,40 (+1,11 %) Bitcoin EUR
61 862,20 +1 351,94 (+2,23 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00165000 | 2024-05-17 11:52AM EDT | 2024-05-17 | 13.53 | 13.60 | 14.25 | +3.63 | +36.67% | 455 | 13,875 | 107.23% |
| TSLA240524C00165000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 14.50 | 14.35 | 14.80 | +3.46 | +31.34% | 224 | 3,051 | 49.81% |
| TSLA240531C00165000 | 2024-05-17 11:31AM EDT | 2024-05-31 | 14.10 | 15.15 | 15.50 | +2.08 | +17.30% | 149 | 3,409 | 44.61% |
| TSLA240607C00165000 | 2024-05-17 11:24AM EDT | 2024-06-07 | 15.40 | 16.25 | 16.45 | +1.95 | +14.50% | 24 | 241 | 44.69% |
| TSLA240614C00165000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 16.87 | 17.35 | 17.55 | +2.37 | +16.34% | 16 | 165 | 46.11% |
| TSLA240621C00165000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 17.45 | 18.05 | 18.30 | +2.20 | +14.43% | 26 | 6,235 | 45.54% |
| TSLA240628C00165000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 18.32 | 19.05 | 19.35 | +1.92 | +11.71% | 10 | 40 | 46.84% |
| TSLA240719C00165000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 21.87 | 22.30 | 22.50 | +2.37 | +12.15% | 14 | 5,170 | 50.15% |
| TSLA240816C00165000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 25.20 | 25.95 | 26.15 | +2.00 | +8.62% | 11 | 3,529 | 53.15% |
| TSLA240920C00165000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 27.95 | 28.55 | 29.15 | +1.85 | +7.09% | 3 | 2,023 | 52.52% |
| TSLA241018C00165000 | 2024-05-17 10:45AM EDT | 2024-10-18 | 30.50 | 31.20 | 31.50 | +2.35 | +8.35% | 4 | 1,531 | 53.38% |
| TSLA241115C00165000 | 2024-05-17 11:51AM EDT | 2024-11-15 | 33.67 | 34.00 | 34.40 | +2.55 | +8.19% | 7 | 602 | 55.25% |
| TSLA241220C00165000 | 2024-05-17 11:20AM EDT | 2024-12-20 | 35.85 | 36.30 | 36.60 | +1.56 | +4.55% | 52 | 675 | 55.04% |
| TSLA250117C00165000 | 2024-05-17 11:09AM EDT | 2025-01-17 | 37.30 | 38.15 | 38.45 | +1.75 | +4.92% | 4 | 1,964 | 55.24% |
| TSLA250321C00165000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 41.55 | 42.20 | 42.65 | +4.05 | +10.80% | 3 | 15,485 | 56.12% |
| TSLA250620C00165000 | 2024-05-17 11:29AM EDT | 2025-06-20 | 47.10 | 47.55 | 48.00 | +2.70 | +6.08% | 2 | 1,458 | 57.15% |
| TSLA250919C00165000 | 2024-05-16 10:40AM EDT | 2025-09-19 | 49.69 | 51.70 | 52.55 | 0.00 | - | 1 | 80 | 57.38% |
| TSLA251219C00165000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 53.14 | 57.10 | 57.70 | -0.66 | -1.23% | 2 | 466 | 59.24% |
| TSLA260116C00165000 | 2024-05-17 11:46AM EDT | 2026-01-16 | 57.85 | 58.25 | 58.75 | +2.15 | +3.86% | 5 | 1,123 | 59.20% |
| TSLA260618C00165000 | 2024-05-16 10:52AM EDT | 2026-06-18 | 62.15 | 65.10 | 65.55 | 0.00 | - | 2 | 1,178 | 60.46% |
| TSLA261218C00165000 | 2024-05-17 11:51AM EDT | 2026-12-18 | 72.00 | 71.75 | 73.00 | +3.35 | +4.88% | 2 | 571 | 61.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00165000 | 2024-05-17 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,721 | 32,172 | 56.25% |
| TSLA240524P00165000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.43 | 0.44 | 0.45 | -0.50 | -53.76% | 8,062 | 5,551 | 41.24% |
| TSLA240531P00165000 | 2024-05-17 11:53AM EDT | 2024-05-31 | 1.08 | 1.07 | 1.08 | -0.73 | -40.56% | 1,226 | 2,161 | 39.01% |
| TSLA240607P00165000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 1.95 | 1.92 | 1.95 | -0.85 | -30.36% | 324 | 1,849 | 40.10% |
| TSLA240614P00165000 | 2024-05-17 11:52AM EDT | 2024-06-14 | 2.93 | 2.90 | 2.96 | -0.87 | -22.89% | 787 | 571 | 41.87% |
| TSLA240621P00165000 | 2024-05-17 11:53AM EDT | 2024-06-21 | 3.60 | 3.60 | 3.65 | -0.99 | -21.34% | 871 | 22,436 | 41.55% |
| TSLA240628P00165000 | 2024-05-17 11:52AM EDT | 2024-06-28 | 4.25 | 4.25 | 4.40 | -1.05 | -19.81% | 95 | 1,807 | 41.83% |
| TSLA240719P00165000 | 2024-05-17 11:44AM EDT | 2024-07-19 | 7.10 | 6.80 | 6.85 | -0.83 | -10.47% | 339 | 12,506 | 43.98% |
| TSLA240816P00165000 | 2024-05-17 11:54AM EDT | 2024-08-16 | 9.90 | 9.80 | 9.90 | -1.25 | -11.21% | 190 | 11,762 | 46.31% |
| TSLA240920P00165000 | 2024-05-17 11:51AM EDT | 2024-09-20 | 12.00 | 11.80 | 11.90 | -0.98 | -7.55% | 78 | 10,921 | 44.68% |
| TSLA241018P00165000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 14.10 | 13.60 | 13.75 | -0.80 | -5.37% | 11 | 8,930 | 44.81% |
| TSLA241115P00165000 | 2024-05-17 10:52AM EDT | 2024-11-15 | 16.18 | 15.75 | 15.90 | -1.82 | -10.11% | 15 | 5,791 | 45.88% |
| TSLA241220P00165000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 17.88 | 17.20 | 17.35 | -0.69 | -3.72% | 14 | 2,178 | 44.89% |
| TSLA250117P00165000 | 2024-05-17 11:39AM EDT | 2025-01-17 | 18.79 | 18.45 | 18.65 | -0.91 | -4.62% | 131 | 16,134 | 44.67% |
| TSLA250321P00165000 | 2024-05-16 10:36AM EDT | 2025-03-21 | 22.48 | 21.15 | 21.30 | 0.00 | - | 11 | 8,210 | 44.24% |
| TSLA250620P00165000 | 2024-05-17 11:11AM EDT | 2025-06-20 | 25.25 | 24.55 | 24.75 | -0.82 | -3.15% | 48 | 6,002 | 43.89% |
| TSLA250919P00165000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 29.32 | 27.60 | 27.90 | 0.00 | - | 1 | 560 | 43.76% |
| TSLA251219P00165000 | 2024-05-16 3:09PM EDT | 2025-12-19 | 31.88 | 30.60 | 30.95 | 0.00 | - | 2 | 10,846 | 43.89% |
| TSLA260116P00165000 | 2024-05-15 1:38PM EDT | 2026-01-16 | 32.60 | 31.35 | 31.70 | 0.00 | - | 15 | 4,309 | 43.76% |
| TSLA260618P00165000 | 2024-05-13 2:57PM EDT | 2026-06-18 | 37.30 | 35.35 | 35.80 | 0.00 | - | 2 | 2,061 | 43.50% |
| TSLA261218P00165000 | 2024-05-16 12:47PM EDT | 2026-12-18 | 40.95 | 39.20 | 40.00 | 0.00 | - | 2 | 1,500 | 43.12% |
