La bourse ferme dans 2 h 42 min
CAC 40
8 149,62 -38,87 (-0,47 %) Euro Stoxx 50
5 054,14 -18,31 (-0,36 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 391,60 +6,10 (+0,26 %) Bitcoin EUR
61 209,12 +106,20 (+0,17 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,212 | 29,496 | 50.00% |
| TSLA240524C00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5,665 | 10,659 | 12.50% |
| TSLA240531C00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4,776 | 9,860 | 12.50% |
| TSLA240607C00190000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.24 | 0.00 | 0.00 | 0.00 | - | 940 | 3,087 | 6.25% |
| TSLA240614C00190000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,093 | 2,189 | 6.25% |
| TSLA240621C00190000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,325 | 15,361 | 6.25% |
| TSLA240628C00190000 | 2024-05-16 3:37PM EDT | 2024-06-28 | 5.05 | 0.00 | 0.00 | 0.00 | - | 193 | 254 | 6.25% |
| TSLA240719C00190000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2,674 | 8,632 | 6.25% |
| TSLA240816C00190000 | 2024-05-16 3:17PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 165 | 5,301 | 3.13% |
| TSLA240920C00190000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 67 | 4,727 | 3.13% |
| TSLA241018C00190000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 51 | 3,032 | 3.13% |
| TSLA241115C00190000 | 2024-05-16 3:56PM EDT | 2024-11-15 | 20.25 | 0.00 | 0.00 | 0.00 | - | 88 | 2,520 | 3.13% |
| TSLA241220C00190000 | 2024-05-16 3:18PM EDT | 2024-12-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 4,016 | 3.13% |
| TSLA250117C00190000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 56 | 11,130 | 3.13% |
| TSLA250321C00190000 | 2024-05-16 2:03PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 8 | 3,281 | 1.56% |
| TSLA250620C00190000 | 2024-05-16 12:29PM EDT | 2025-06-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 10 | 7,746 | 1.56% |
| TSLA250919C00190000 | 2024-05-14 10:26AM EDT | 2025-09-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 58 | 534 | 1.56% |
| TSLA251219C00190000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 43.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,929 | 1.56% |
| TSLA260116C00190000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,661 | 1.56% |
| TSLA260618C00190000 | 2024-05-16 9:56AM EDT | 2026-06-18 | 51.48 | 0.00 | 0.00 | 0.00 | - | 5 | 3,469 | 1.56% |
| TSLA261218C00190000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 3 | 629 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00190000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 969 | 2,235 | 0.00% |
| TSLA240524P00190000 | 2024-05-16 3:17PM EDT | 2024-05-24 | 15.27 | 0.00 | 0.00 | 0.00 | - | 86 | 1,735 | 0.00% |
| TSLA240531P00190000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 57 | 1,047 | 0.00% |
| TSLA240607P00190000 | 2024-05-16 3:29PM EDT | 2024-06-07 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 940 | 0.00% |
| TSLA240614P00190000 | 2024-05-16 1:49PM EDT | 2024-06-14 | 18.38 | 0.00 | 0.00 | 0.00 | - | 28 | 80 | 0.00% |
| TSLA240621P00190000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1,333 | 21,337 | 0.00% |
| TSLA240628P00190000 | 2024-05-16 10:16AM EDT | 2024-06-28 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| TSLA240719P00190000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 43 | 4,813 | 0.00% |
| TSLA240816P00190000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 34 | 4,156 | 0.00% |
| TSLA240920P00190000 | 2024-05-16 12:55PM EDT | 2024-09-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 5,723 | 0.00% |
| TSLA241018P00190000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 94 | 1,321 | 0.00% |
| TSLA241115P00190000 | 2024-05-16 2:23PM EDT | 2024-11-15 | 30.72 | 0.00 | 0.00 | 0.00 | - | 27 | 3,039 | 0.00% |
| TSLA241220P00190000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 32.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3,007 | 0.00% |
| TSLA250117P00190000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16,667 | 0.00% |
| TSLA250321P00190000 | 2024-05-15 11:02AM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,865 | 0.00% |
| TSLA250620P00190000 | 2024-05-16 10:35AM EDT | 2025-06-20 | 39.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5,296 | 0.00% |
| TSLA250919P00190000 | 2024-05-10 10:07AM EDT | 2025-09-19 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,662 | 0.00% |
| TSLA251219P00190000 | 2024-05-15 11:26AM EDT | 2025-12-19 | 45.73 | 0.00 | 0.00 | 0.00 | - | 11 | 1,779 | 0.00% |
| TSLA260116P00190000 | 2024-05-16 3:00PM EDT | 2026-01-16 | 46.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,745 | 0.00% |
| TSLA260618P00190000 | 2024-05-15 2:30PM EDT | 2026-06-18 | 50.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,611 | 0.00% |
| TSLA261218P00190000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 54.86 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
