Marchés français ouverture 3 h 26 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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 218,43 -417,79 (-2,13 %) Bitcoin EUR
65 692,51 +4 349,07 (+7,09 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00200000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 13,249 | 20,940 | 60.55% |
| TSLA240531C00200000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.34 | -0.25 | -42.37% | 6,770 | 12,872 | 47.51% |
| TSLA240607C00200000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.83 | 0.82 | 0.84 | -0.42 | -33.60% | 3,196 | 4,692 | 45.85% |
| TSLA240614C00200000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 1.50 | 1.50 | 1.55 | -0.51 | -25.37% | 1,023 | 2,647 | 46.39% |
| TSLA240621C00200000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.06 | 2.04 | 2.06 | -0.61 | -22.85% | 7,437 | 38,602 | 45.02% |
| TSLA240628C00200000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 2.70 | 2.50 | 2.74 | -0.65 | -19.40% | 483 | 1,143 | 45.18% |
| TSLA240719C00200000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 5.25 | 5.20 | 5.25 | -0.95 | -15.32% | 1,799 | 17,132 | 47.80% |
| TSLA240816C00200000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 8.54 | 8.60 | 8.70 | -1.21 | -12.41% | 696 | 8,682 | 50.70% |
| TSLA240920C00200000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 11.25 | 11.20 | 11.35 | -1.25 | -10.00% | 339 | 10,654 | 50.00% |
| TSLA241018C00200000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 13.64 | 13.65 | 13.80 | -1.33 | -8.88% | 85 | 2,362 | 50.64% |
| TSLA241115C00200000 | 2024-05-20 3:27PM EDT | 2024-11-15 | 16.70 | 16.55 | 16.75 | -1.30 | -7.22% | 125 | 4,455 | 52.62% |
| TSLA241220C00200000 | 2024-05-20 2:27PM EDT | 2024-12-20 | 18.50 | 18.70 | 19.50 | -1.65 | -8.19% | 44 | 6,576 | 52.77% |
| TSLA250117C00200000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 20.60 | 20.60 | 21.70 | -1.50 | -6.79% | 465 | 35,087 | 53.25% |
| TSLA250321C00200000 | 2024-05-20 3:50PM EDT | 2025-03-21 | 24.74 | 24.85 | 26.05 | -1.66 | -6.29% | 26 | 7,906 | 54.18% |
| TSLA250620C00200000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 30.50 | 30.45 | 31.70 | -1.63 | -5.07% | 33 | 9,654 | 55.29% |
| TSLA250919C00200000 | 2024-05-20 12:45PM EDT | 2025-09-19 | 35.60 | 35.35 | 36.20 | -1.33 | -3.60% | 10 | 1,362 | 55.71% |
| TSLA251219C00200000 | 2024-05-20 2:28PM EDT | 2025-12-19 | 40.45 | 40.40 | 41.95 | -1.69 | -4.01% | 19 | 10,470 | 57.35% |
| TSLA260116C00200000 | 2024-05-20 3:36PM EDT | 2026-01-16 | 41.86 | 41.80 | 42.70 | -1.86 | -4.25% | 41 | 8,098 | 57.22% |
| TSLA260618C00200000 | 2024-05-20 2:47PM EDT | 2026-06-18 | 49.05 | 49.05 | 50.50 | -1.62 | -3.20% | 33 | 6,010 | 58.80% |
| TSLA261218C00200000 | 2024-05-20 3:50PM EDT | 2026-12-18 | 56.45 | 56.15 | 58.15 | -1.80 | -3.09% | 138 | 1,899 | 59.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00200000 | 2024-05-20 12:25PM EDT | 2024-05-24 | 26.10 | 24.30 | 25.70 | +3.25 | +14.22% | 23 | 196 | 91.11% |
| TSLA240531P00200000 | 2024-05-20 11:14AM EDT | 2024-05-31 | 25.50 | 24.70 | 25.60 | +2.29 | +9.87% | 25 | 411 | 52.83% |
| TSLA240607P00200000 | 2024-05-20 2:09PM EDT | 2024-06-07 | 26.70 | 24.15 | 26.20 | +3.70 | +16.09% | 3 | 176 | 50.00% |
| TSLA240614P00200000 | 2024-05-20 3:17PM EDT | 2024-06-14 | 26.02 | 25.70 | 26.30 | +1.04 | +4.16% | 6 | 187 | 43.46% |
| TSLA240621P00200000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 26.30 | 25.35 | 26.45 | +1.51 | +6.09% | 405 | 27,794 | 39.75% |
| TSLA240628P00200000 | 2024-05-20 10:10AM EDT | 2024-06-28 | 26.46 | 26.35 | 27.30 | +2.61 | +10.94% | 100 | 51 | 42.07% |
| TSLA240719P00200000 | 2024-05-20 2:43PM EDT | 2024-07-19 | 29.15 | 27.40 | 28.80 | +1.93 | +7.09% | 77 | 6,194 | 41.25% |
| TSLA240816P00200000 | 2024-05-20 11:47AM EDT | 2024-08-16 | 32.11 | 30.90 | 31.65 | +2.01 | +6.68% | 31 | 1,869 | 44.07% |
| TSLA240920P00200000 | 2024-05-20 1:36PM EDT | 2024-09-20 | 33.50 | 32.85 | 34.25 | +1.10 | +3.40% | 2 | 13,528 | 44.37% |
| TSLA241018P00200000 | 2024-05-20 11:07AM EDT | 2024-10-18 | 35.19 | 34.60 | 36.00 | +1.26 | +3.71% | 4 | 1,929 | 44.21% |
| TSLA241115P00200000 | 2024-05-20 11:24AM EDT | 2024-11-15 | 37.30 | 36.60 | 37.35 | -0.35 | -0.93% | 1 | 1,366 | 43.50% |
| TSLA241220P00200000 | 2024-05-20 3:37PM EDT | 2024-12-20 | 38.45 | 37.80 | 39.10 | +1.35 | +3.64% | 5 | 3,697 | 43.18% |
| TSLA250117P00200000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 39.64 | 39.10 | 40.25 | +1.47 | +3.85% | 133 | 34,393 | 42.68% |
| TSLA250321P00200000 | 2024-05-20 2:38PM EDT | 2025-03-21 | 42.42 | 41.85 | 42.80 | -0.78 | -1.81% | 215 | 329 | 42.09% |
| TSLA250620P00200000 | 2024-05-20 2:44PM EDT | 2025-06-20 | 45.73 | 44.35 | 46.70 | -0.57 | -1.23% | 9 | 10,787 | 42.34% |
| TSLA250919P00200000 | 2024-05-20 10:16AM EDT | 2025-09-19 | 48.54 | 48.30 | 50.00 | +1.15 | +2.43% | 2 | 3,978 | 42.29% |
| TSLA251219P00200000 | 2024-05-20 2:05PM EDT | 2025-12-19 | 51.93 | 51.25 | 51.75 | +0.23 | +0.44% | 20 | 6,678 | 40.81% |
| TSLA260116P00200000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 52.63 | 52.05 | 52.55 | +1.78 | +3.50% | 20 | 7,855 | 40.75% |
| TSLA260618P00200000 | 2024-05-20 3:08PM EDT | 2026-06-18 | 56.63 | 56.05 | 57.75 | +0.76 | +1.36% | 5 | 2,102 | 41.59% |
| TSLA261218P00200000 | 2024-05-20 3:55PM EDT | 2026-12-18 | 60.65 | 59.25 | 62.00 | +0.33 | +0.55% | 105 | 1,843 | 41.15% |
