Marchés français ouverture 1 h 26 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 029,70 -39,98 (-0,10 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 274,50 -361,72 (-1,84 %) Bitcoin EUR
65 324,63 +3 495,05 (+5,65 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00195000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,849 | 0 | 25.00% |
| TSLA240531C00195000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 12.50% |
| TSLA240607C00195000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| TSLA240614C00195000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 2.12 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| TSLA240621C00195000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 6.25% |
| TSLA240628C00195000 | 2024-05-20 3:40PM EDT | 2024-06-28 | 3.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| TSLA240719C00195000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| TSLA240816C00195000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TSLA240920C00195000 | 2024-05-20 1:46PM EDT | 2024-09-20 | 12.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TSLA241018C00195000 | 2024-05-20 2:26PM EDT | 2024-10-18 | 14.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TSLA241115C00195000 | 2024-05-20 9:45AM EDT | 2024-11-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA241220C00195000 | 2024-05-20 1:53PM EDT | 2024-12-20 | 20.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSLA250117C00195000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA250321C00195000 | 2024-05-20 10:09AM EDT | 2025-03-21 | 27.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250620C00195000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA250919C00195000 | 2024-05-17 2:26PM EDT | 2025-09-19 | 38.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA251219C00195000 | 2024-05-20 10:04AM EDT | 2025-12-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA260116C00195000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 43.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TSLA260618C00195000 | 2024-05-20 9:56AM EDT | 2026-06-18 | 50.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA261218C00195000 | 2024-05-17 2:38PM EDT | 2026-12-18 | 59.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00195000 | 2024-05-20 3:11PM EDT | 2024-05-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240531P00195000 | 2024-05-20 1:09PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240607P00195000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240614P00195000 | 2024-05-20 9:36AM EDT | 2024-06-14 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00195000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 22.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240628P00195000 | 2024-05-20 1:09PM EDT | 2024-06-28 | 22.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240719P00195000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240816P00195000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00195000 | 2024-05-20 1:46PM EDT | 2024-09-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00195000 | 2024-05-20 11:15AM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241115P00195000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA241220P00195000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117P00195000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00195000 | 2024-05-20 2:38PM EDT | 2025-03-21 | 39.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00195000 | 2024-05-20 2:44PM EDT | 2025-06-20 | 42.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00195000 | 2024-05-17 10:09AM EDT | 2025-09-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA251219P00195000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00195000 | 2024-05-14 3:35PM EDT | 2026-01-16 | 48.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00195000 | 2024-05-17 11:38AM EDT | 2026-06-18 | 52.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA261218P00195000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 57.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
