Marchés français ouverture 3 h 59 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 234,28 -401,94 (-2,05 %) Bitcoin EUR
65 652,38 +4 238,76 (+6,90 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00180000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.48 | 1.49 | 1.50 | -1.32 | -47.14% | 93,414 | 21,568 | 46.61% |
| TSLA240531C00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.96 | 2.94 | 2.99 | -1.39 | -31.95% | 10,848 | 9,634 | 41.70% |
| TSLA240607C00180000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 4.50 | 4.45 | 4.55 | -1.35 | -23.08% | 2,586 | 2,621 | 43.13% |
| TSLA240614C00180000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 5.95 | 5.90 | 6.05 | -1.43 | -19.38% | 820 | 2,104 | 45.00% |
| TSLA240621C00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.95 | 6.85 | 6.95 | -1.40 | -16.77% | 2,099 | 26,521 | 44.19% |
| TSLA240628C00180000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 7.90 | 7.60 | 8.30 | -1.50 | -15.96% | 226 | 323 | 46.00% |
| TSLA240719C00180000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 11.25 | 11.35 | 11.50 | -1.70 | -13.13% | 1,022 | 40,829 | 48.43% |
| TSLA240816C00180000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 15.42 | 15.45 | 15.50 | -1.61 | -9.45% | 380 | 6,703 | 51.59% |
| TSLA240920C00180000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 18.40 | 18.30 | 18.40 | -1.52 | -7.63% | 236 | 8,297 | 50.73% |
| TSLA241018C00180000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 21.00 | 20.85 | 21.10 | -1.64 | -7.24% | 50 | 3,650 | 51.65% |
| TSLA241115C00180000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 23.90 | 23.80 | 24.60 | -1.55 | -6.09% | 34 | 3,533 | 54.07% |
| TSLA241220C00180000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 26.10 | 26.15 | 27.45 | -1.88 | -6.72% | 48 | 1,282 | 54.35% |
| TSLA250117C00180000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 28.17 | 28.05 | 29.35 | -1.78 | -5.94% | 89 | 17,460 | 54.49% |
| TSLA250321C00180000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 32.25 | 32.25 | 33.50 | -1.60 | -4.73% | 10 | 2,610 | 55.18% |
| TSLA250620C00180000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 37.45 | 37.85 | 39.20 | -2.25 | -5.67% | 35 | 4,293 | 56.39% |
| TSLA250919C00180000 | 2024-05-20 1:50PM EDT | 2025-09-19 | 42.40 | 42.70 | 43.50 | -3.29 | -7.20% | 1 | 298 | 56.72% |
| TSLA251219C00180000 | 2024-05-20 3:21PM EDT | 2025-12-19 | 47.87 | 47.65 | 49.20 | -2.13 | -4.26% | 42 | 2,328 | 58.42% |
| TSLA260116C00180000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 48.95 | 49.05 | 50.55 | -1.85 | -3.64% | 20 | 2,200 | 58.67% |
| TSLA260618C00180000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 56.30 | 56.00 | 57.40 | -1.47 | -2.54% | 9 | 2,121 | 59.77% |
| TSLA261218C00180000 | 2024-05-20 3:58PM EDT | 2026-12-18 | 63.50 | 63.25 | 63.65 | -2.40 | -3.64% | 132 | 810 | 60.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00180000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 6.55 | 6.25 | 6.55 | +1.50 | +29.70% | 13,914 | 6,209 | 46.61% |
| TSLA240531P00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 7.60 | 7.60 | 7.75 | +1.10 | +16.92% | 956 | 2,304 | 39.14% |
| TSLA240607P00180000 | 2024-05-20 3:29PM EDT | 2024-06-07 | 9.05 | 8.95 | 9.10 | +1.20 | +15.29% | 143 | 1,857 | 39.80% |
| TSLA240614P00180000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 10.60 | 10.20 | 10.40 | +1.42 | +15.47% | 182 | 514 | 41.10% |
| TSLA240621P00180000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 11.08 | 11.00 | 11.35 | +1.17 | +11.81% | 1,042 | 27,554 | 41.00% |
| TSLA240628P00180000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 12.10 | 11.70 | 12.35 | +1.30 | +12.04% | 95 | 193 | 41.58% |
| TSLA240719P00180000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 14.90 | 14.70 | 14.85 | +1.04 | +7.50% | 340 | 11,866 | 42.41% |
| TSLA240816P00180000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 18.35 | 18.05 | 18.20 | +1.30 | +7.62% | 537 | 6,586 | 44.81% |
| TSLA240920P00180000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 20.61 | 20.10 | 20.25 | +1.36 | +7.06% | 13 | 10,637 | 42.97% |
| TSLA241018P00180000 | 2024-05-20 2:25PM EDT | 2024-10-18 | 22.60 | 21.95 | 22.25 | +1.25 | +5.85% | 88 | 1,724 | 43.24% |
| TSLA241115P00180000 | 2024-05-20 11:16AM EDT | 2024-11-15 | 24.80 | 24.25 | 24.45 | +1.30 | +5.53% | 3 | 3,656 | 44.22% |
| TSLA241220P00180000 | 2024-05-20 11:47AM EDT | 2024-12-20 | 26.30 | 25.75 | 25.95 | +1.30 | +5.20% | 126 | 8,939 | 43.26% |
| TSLA250117P00180000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 27.26 | 26.95 | 27.20 | +0.96 | +3.65% | 11 | 28,491 | 42.89% |
| TSLA250321P00180000 | 2024-05-20 10:32AM EDT | 2025-03-21 | 30.20 | 29.70 | 30.00 | +1.00 | +3.42% | 3 | 3,651 | 42.62% |
| TSLA250620P00180000 | 2024-05-20 10:22AM EDT | 2025-06-20 | 33.75 | 33.30 | 33.60 | -0.64 | -1.86% | 2 | 4,887 | 42.41% |
| TSLA250919P00180000 | 2024-05-17 11:24AM EDT | 2025-09-19 | 35.86 | 36.40 | 36.80 | 0.00 | - | 2 | 2,955 | 42.27% |
| TSLA251219P00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 38.92 | 39.40 | 39.80 | 0.00 | - | 6 | 3,292 | 42.29% |
| TSLA260116P00180000 | 2024-05-20 1:18PM EDT | 2026-01-16 | 40.50 | 40.15 | 40.60 | +0.63 | +1.58% | 2 | 6,254 | 42.22% |
| TSLA260618P00180000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 45.10 | 44.25 | 45.75 | 0.00 | - | 1 | 5,719 | 43.00% |
| TSLA261218P00180000 | 2024-05-20 10:00AM EDT | 2026-12-18 | 48.95 | 47.40 | 49.45 | +1.02 | +2.13% | 2 | 2,345 | 42.03% |
