La bourse ferme dans 1 h 35 min
CAC 40
8 151,89 -36,60 (-0,45 %) Euro Stoxx 50
5 055,38 -17,07 (-0,34 %) Dow Jones
39 930,92 +61,54 (+0,15 %) EUR/USD
1,0857 -0,0013 (-0,12 %) Gold future
2 402,90 +17,40 (+0,73 %) Bitcoin EUR
60 849,79 -231,54 (-0,38 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:55AM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00185000 | 2024-05-17 9:40AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5,243 | 52,665 | 53.91% |
| TSLA240524C00185000 | 2024-05-17 9:39AM EDT | 2024-05-24 | 0.97 | 0.95 | 0.96 | -0.14 | -12.84% | 1,148 | 14,926 | 44.43% |
| TSLA240531C00185000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 2.00 | 1.70 | 1.73 | -0.17 | -8.42% | 782 | 9,329 | 40.45% |
| TSLA240607C00185000 | 2024-05-17 9:36AM EDT | 2024-06-07 | 2.75 | 2.94 | 2.98 | -0.61 | -18.15% | 43 | 2,151 | 42.63% |
| TSLA240614C00185000 | 2024-05-17 9:34AM EDT | 2024-06-14 | 4.10 | 4.10 | 4.25 | -0.55 | -11.83% | 3 | 1,169 | 44.61% |
| TSLA240621C00185000 | 2024-05-17 9:40AM EDT | 2024-06-21 | 5.18 | 5.15 | 5.25 | -0.22 | -4.06% | 122 | 9,817 | 45.09% |
| TSLA240628C00185000 | 2024-05-17 9:35AM EDT | 2024-06-28 | 5.95 | 5.65 | 5.85 | -0.60 | -9.16% | 2 | 260 | 43.98% |
| TSLA240719C00185000 | 2024-05-17 9:33AM EDT | 2024-07-19 | 8.90 | 9.40 | 9.50 | -0.80 | -8.21% | 15 | 7,497 | 49.21% |
| TSLA240816C00185000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 12.70 | 13.30 | 13.40 | -1.00 | -7.30% | 25 | 47,803 | 52.31% |
| TSLA240920C00185000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 15.85 | 15.55 | 15.65 | -0.77 | -4.63% | 11 | 3,497 | 50.07% |
| TSLA241018C00185000 | 2024-05-16 11:02AM EDT | 2024-10-18 | 19.03 | 17.95 | 18.15 | 0.00 | - | 6 | 1,651 | 50.78% |
| TSLA241115C00185000 | 2024-05-16 9:57AM EDT | 2024-11-15 | 21.02 | 21.50 | 21.85 | 0.00 | - | 3 | 849 | 54.14% |
| TSLA241220C00185000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 24.30 | 23.80 | 24.05 | 0.00 | - | 63 | 1,403 | 53.82% |
| TSLA250117C00185000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 26.05 | 25.50 | 26.05 | 0.00 | - | 13 | 8,231 | 53.94% |
| TSLA250321C00185000 | 2024-05-16 1:52PM EDT | 2025-03-21 | 30.10 | 29.25 | 29.65 | 0.00 | - | 4 | 8,273 | 53.93% |
| TSLA250620C00185000 | 2024-05-16 12:47PM EDT | 2025-06-20 | 36.40 | 35.30 | 36.00 | 0.00 | - | 3 | 2,211 | 56.07% |
| TSLA250919C00185000 | 2024-05-17 9:37AM EDT | 2025-09-19 | 40.40 | 40.35 | 41.15 | -0.61 | -1.49% | 1 | 240 | 57.11% |
| TSLA251219C00185000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 46.10 | 44.75 | 45.40 | 0.00 | - | 5 | 655 | 57.58% |
| TSLA260116C00185000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 47.05 | 46.60 | 47.20 | 0.00 | - | 1 | 999 | 58.37% |
| TSLA260618C00185000 | 2024-05-16 3:38PM EDT | 2026-06-18 | 54.40 | 52.95 | 53.40 | 0.00 | - | 1 | 2,187 | 58.80% |
| TSLA261218C00185000 | 2024-05-16 11:13AM EDT | 2026-12-18 | 62.30 | 60.70 | 61.60 | 0.00 | - | 8 | 299 | 60.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00185000 | 2024-05-17 9:38AM EDT | 2024-05-17 | 11.10 | 10.35 | 11.45 | +0.97 | +9.58% | 47 | 18,776 | 0.00% |
| TSLA240524P00185000 | 2024-05-17 9:38AM EDT | 2024-05-24 | 11.75 | 11.55 | 12.00 | +0.55 | +4.91% | 11 | 3,381 | 25.20% |
| TSLA240531P00185000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 13.17 | 12.45 | 12.85 | +1.37 | +11.61% | 1 | 1,568 | 32.32% |
| TSLA240607P00185000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 14.35 | 13.45 | 13.60 | +1.20 | +9.13% | 1 | 2,117 | 33.17% |
| TSLA240614P00185000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 14.10 | 14.55 | 14.75 | 0.00 | - | 33 | 292 | 36.34% |
| TSLA240621P00185000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 14.60 | 14.75 | 15.50 | 0.00 | - | 544 | 10,492 | 36.66% |
| TSLA240628P00185000 | 2024-05-16 3:07PM EDT | 2024-06-28 | 15.52 | 15.80 | 16.10 | 0.00 | - | 2 | 37 | 36.40% |
| TSLA240719P00185000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 18.00 | 18.60 | 18.75 | 0.00 | - | 41 | 10,663 | 39.73% |
| TSLA240816P00185000 | 2024-05-16 12:53PM EDT | 2024-08-16 | 21.25 | 21.75 | 21.90 | 0.00 | - | 205 | 3,581 | 42.53% |
| TSLA240920P00185000 | 2024-05-16 1:50PM EDT | 2024-09-20 | 23.80 | 23.65 | 23.80 | 0.00 | - | 10 | 5,205 | 40.94% |
| TSLA241018P00185000 | 2024-05-15 12:06PM EDT | 2024-10-18 | 26.10 | 25.55 | 25.80 | +0.64 | +2.51% | 1 | 1,425 | 41.55% |
| TSLA241115P00185000 | 2024-05-16 3:15PM EDT | 2024-11-15 | 27.35 | 27.85 | 28.10 | 0.00 | - | 11 | 1,089 | 42.96% |
| TSLA241220P00185000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 29.50 | 29.50 | 29.80 | +0.17 | +0.58% | 1 | 2,581 | 42.55% |
| TSLA250117P00185000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 30.08 | 30.45 | 30.70 | 0.00 | - | 21 | 11,067 | 41.65% |
| TSLA250321P00185000 | 2024-05-15 9:38AM EDT | 2025-03-21 | 33.39 | 33.65 | 33.90 | 0.00 | - | 2 | 1,454 | 42.20% |
| TSLA250620P00185000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 36.61 | 36.75 | 36.95 | 0.00 | - | 2 | 2,493 | 41.32% |
| TSLA250919P00185000 | 2024-05-15 3:30PM EDT | 2025-09-19 | 39.80 | 39.70 | 40.10 | 0.00 | - | 1 | 1,084 | 41.24% |
| TSLA251219P00185000 | 2024-05-14 12:56PM EDT | 2025-12-19 | 42.35 | 42.80 | 43.15 | 0.00 | - | 3 | 863 | 41.41% |
| TSLA260116P00185000 | 2024-05-15 11:47AM EDT | 2026-01-16 | 43.75 | 43.60 | 43.95 | 0.00 | - | 6 | 1,565 | 41.35% |
| TSLA260618P00185000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 46.17 | 47.65 | 48.05 | 0.00 | - | 1 | 1,879 | 41.14% |
| TSLA261218P00185000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 50.20 | 51.75 | 52.50 | 0.00 | - | 10 | 2,324 | 41.05% |
