Marchés français ouverture 5 h 35 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 180,29 +110,61 (+0,28 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 175,08 +4 094,80 (+6,70 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.35 | 3.30 | 3.40 | -1.90 | -36.19% | 78,137 | 11,755 | 46.88% |
| TSLA240531C00175000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 5.00 | 5.00 | 5.05 | -1.80 | -26.47% | 16,234 | 5,638 | 41.88% |
| TSLA240607C00175000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 6.65 | 6.55 | 6.70 | -1.65 | -19.88% | 2,232 | 1,746 | 43.40% |
| TSLA240614C00175000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 8.10 | 8.10 | 8.30 | -1.60 | -16.49% | 1,144 | 1,274 | 45.59% |
| TSLA240621C00175000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 9.15 | 9.10 | 9.25 | -1.64 | -15.20% | 2,075 | 15,915 | 44.90% |
| TSLA240628C00175000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 10.17 | 10.05 | 10.65 | -1.78 | -14.90% | 348 | 652 | 46.83% |
| TSLA240719C00175000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 13.70 | 13.60 | 13.75 | -1.69 | -10.98% | 933 | 25,397 | 48.74% |
| TSLA240816C00175000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 17.70 | 17.50 | 17.85 | -1.70 | -8.76% | 655 | 3,318 | 51.78% |
| TSLA240920C00175000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 20.47 | 20.55 | 20.75 | -1.86 | -8.33% | 89 | 5,204 | 51.20% |
| TSLA241018C00175000 | 2024-05-20 3:32PM EDT | 2024-10-18 | 23.05 | 23.15 | 23.35 | -1.74 | -7.02% | 42 | 1,678 | 52.08% |
| TSLA241115C00175000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 26.16 | 26.05 | 26.75 | -1.68 | -6.03% | 18 | 2,566 | 54.38% |
| TSLA241220C00175000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 28.45 | 28.35 | 28.95 | -1.65 | -5.48% | 260 | 3,452 | 54.02% |
| TSLA250117C00175000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 30.21 | 30.25 | 30.55 | -1.99 | -6.18% | 205 | 45,900 | 53.95% |
| TSLA250321C00175000 | 2024-05-20 3:34PM EDT | 2025-03-21 | 34.60 | 34.45 | 35.55 | -1.35 | -3.76% | 53 | 1,320 | 55.47% |
| TSLA250620C00175000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 39.64 | 39.95 | 41.35 | -2.36 | -5.62% | 31 | 2,248 | 56.75% |
| TSLA250919C00175000 | 2024-05-20 12:06PM EDT | 2025-09-19 | 44.75 | 44.75 | 45.60 | -0.55 | -1.21% | 4 | 475 | 57.06% |
| TSLA251219C00175000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 49.91 | 49.65 | 51.25 | -1.74 | -3.37% | 4 | 710 | 58.76% |
| TSLA260116C00175000 | 2024-05-20 3:16PM EDT | 2026-01-16 | 51.29 | 51.00 | 52.00 | -1.86 | -3.50% | 20 | 1,124 | 58.64% |
| TSLA260618C00175000 | 2024-05-20 3:46PM EDT | 2026-06-18 | 58.10 | 57.90 | 59.40 | -2.75 | -4.52% | 9 | 1,662 | 60.11% |
| TSLA261218C00175000 | 2024-05-20 3:36PM EDT | 2026-12-18 | 65.07 | 65.00 | 66.85 | -1.68 | -2.52% | 21 | 616 | 61.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.21 | 3.15 | 3.25 | +0.71 | +28.40% | 50,739 | 8,725 | 44.14% |
| TSLA240531P00175000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 4.80 | 4.70 | 4.80 | +0.90 | +23.08% | 7,816 | 4,772 | 39.40% |
| TSLA240607P00175000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 6.15 | 6.10 | 6.20 | +0.85 | +16.04% | 1,127 | 4,048 | 39.84% |
| TSLA240614P00175000 | 2024-05-20 2:53PM EDT | 2024-06-14 | 7.60 | 7.45 | 7.60 | +1.00 | +15.15% | 264 | 1,282 | 41.49% |
| TSLA240621P00175000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 8.30 | 8.20 | 8.35 | +0.85 | +11.41% | 1,566 | 28,028 | 40.31% |
| TSLA240628P00175000 | 2024-05-20 3:40PM EDT | 2024-06-28 | 9.30 | 8.90 | 9.55 | +1.06 | +12.86% | 214 | 6,592 | 41.78% |
| TSLA240719P00175000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 12.31 | 12.00 | 12.15 | +1.06 | +9.42% | 657 | 23,864 | 42.90% |
| TSLA240816P00175000 | 2024-05-20 3:22PM EDT | 2024-08-16 | 15.55 | 15.35 | 15.50 | +0.95 | +6.51% | 289 | 5,772 | 45.25% |
| TSLA240920P00175000 | 2024-05-20 3:33PM EDT | 2024-09-20 | 17.55 | 17.40 | 17.55 | +0.90 | +5.41% | 24 | 9,509 | 43.37% |
| TSLA241018P00175000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 19.72 | 19.30 | 19.45 | +1.17 | +6.31% | 5 | 1,988 | 43.41% |
| TSLA241115P00175000 | 2024-05-20 3:22PM EDT | 2024-11-15 | 21.79 | 21.55 | 21.75 | +0.49 | +2.30% | 180 | 2,721 | 44.63% |
| TSLA241220P00175000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 23.38 | 23.05 | 23.25 | +1.13 | +5.08% | 3 | 5,474 | 43.67% |
| TSLA250117P00175000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 24.80 | 24.25 | 24.50 | +1.02 | +4.29% | 84 | 22,887 | 43.30% |
| TSLA250321P00175000 | 2024-05-20 1:12PM EDT | 2025-03-21 | 27.20 | 27.00 | 27.30 | +0.64 | +2.41% | 3 | 2,478 | 43.03% |
| TSLA250620P00175000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 31.09 | 30.60 | 30.85 | +1.09 | +3.63% | 7 | 3,488 | 42.76% |
| TSLA250919P00175000 | 2024-05-20 12:15PM EDT | 2025-09-19 | 34.30 | 33.70 | 34.05 | +1.70 | +5.21% | 2 | 363 | 42.64% |
| TSLA251219P00175000 | 2024-05-17 1:49PM EDT | 2025-12-19 | 36.82 | 36.65 | 37.10 | +0.35 | +0.96% | 1 | 3,021 | 42.73% |
| TSLA260116P00175000 | 2024-05-20 2:21PM EDT | 2026-01-16 | 38.05 | 37.40 | 37.85 | +0.89 | +2.40% | 14 | 5,600 | 42.60% |
| TSLA260618P00175000 | 2024-05-17 3:51PM EDT | 2026-06-18 | 41.20 | 41.45 | 42.65 | 0.00 | - | 2 | 1,088 | 43.05% |
| TSLA261218P00175000 | 2024-05-20 2:31PM EDT | 2026-12-18 | 45.80 | 44.50 | 47.25 | +0.39 | +0.86% | 33 | 1,317 | 42.98% |
