Marchés français ouverture 1 h 45 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 035,00 -34,68 (-0,09 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 226,60 -409,62 (-2,09 %) Bitcoin EUR
65 322,79 +3 433,61 (+5,55 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00170000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11,013 | 0 | 0.00% |
| TSLA240531C00170000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| TSLA240607C00170000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 9.40 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA240614C00170000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 10.70 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA240621C00170000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 11.83 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| TSLA240628C00170000 | 2024-05-20 3:27PM EDT | 2024-06-28 | 12.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA240719C00170000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 16.26 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSLA240816C00170000 | 2024-05-20 3:41PM EDT | 2024-08-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSLA240920C00170000 | 2024-05-20 3:15PM EDT | 2024-09-20 | 23.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA241018C00170000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 25.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA241115C00170000 | 2024-05-20 11:56AM EDT | 2024-11-15 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220C00170000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 30.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117C00170000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA250321C00170000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 36.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620C00170000 | 2024-05-20 2:46PM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250919C00170000 | 2024-05-20 11:46AM EDT | 2025-09-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00170000 | 2024-05-20 12:57PM EDT | 2025-12-19 | 51.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA260116C00170000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 53.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA260618C00170000 | 2024-05-20 2:42PM EDT | 2026-06-18 | 59.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA261218C00170000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00170000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 55,178 | 0 | 6.25% |
| TSLA240531P00170000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8,109 | 0 | 3.13% |
| TSLA240607P00170000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 3.13% |
| TSLA240614P00170000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 3.13% |
| TSLA240621P00170000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4,391 | 0 | 3.13% |
| TSLA240628P00170000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 6.87 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| TSLA240719P00170000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 1.56% |
| TSLA240816P00170000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 1.56% |
| TSLA240920P00170000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TSLA241018P00170000 | 2024-05-20 3:15PM EDT | 2024-10-18 | 16.96 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| TSLA241115P00170000 | 2024-05-20 11:06AM EDT | 2024-11-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TSLA241220P00170000 | 2024-05-20 3:16PM EDT | 2024-12-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| TSLA250117P00170000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| TSLA250321P00170000 | 2024-05-20 3:10PM EDT | 2025-03-21 | 24.72 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 0.78% |
| TSLA250620P00170000 | 2024-05-20 2:12PM EDT | 2025-06-20 | 28.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| TSLA250919P00170000 | 2024-05-20 12:26PM EDT | 2025-09-19 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TSLA251219P00170000 | 2024-05-20 1:43PM EDT | 2025-12-19 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA260116P00170000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 35.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TSLA260618P00170000 | 2024-05-20 2:08PM EDT | 2026-06-18 | 39.46 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| TSLA261218P00170000 | 2024-05-20 3:08PM EDT | 2026-12-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
