La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 951,68 +82,30 (+0,21 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 423,00 +37,50 (+1,57 %) Bitcoin EUR
61 344,06 +1 437,89 (+2,40 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00205000 | 2024-05-17 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 12,567 | 96.88% |
| TSLA240524C00205000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.13 | -0.01 | -6.67% | 4,004 | 4,008 | 50.20% |
| TSLA240531C00205000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 0.35 | 0.36 | 0.37 | -0.01 | -2.78% | 808 | 6,497 | 44.34% |
| TSLA240607C00205000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.79 | 0.80 | 0.81 | +0.09 | +12.86% | 702 | 3,584 | 43.75% |
| TSLA240614C00205000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 1.40 | 1.40 | 1.45 | +0.17 | +13.49% | 182 | 2,250 | 44.70% |
| TSLA240621C00205000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 1.90 | 1.89 | 1.92 | +0.22 | +13.10% | 879 | 8,388 | 43.79% |
| TSLA240628C00205000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 2.53 | 2.45 | 2.55 | +0.28 | +12.44% | 184 | 353 | 44.12% |
| TSLA240719C00205000 | 2024-05-17 2:38PM EDT | 2024-07-19 | 4.85 | 4.80 | 4.90 | +0.35 | +7.78% | 210 | 5,146 | 46.79% |
| TSLA240816C00205000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 8.22 | 8.20 | 8.25 | +0.57 | +7.45% | 81 | 3,734 | 50.01% |
| TSLA240920C00205000 | 2024-05-17 2:08PM EDT | 2024-09-20 | 10.80 | 10.70 | 10.80 | +0.60 | +5.88% | 49 | 4,381 | 49.22% |
| TSLA241018C00205000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 13.10 | 13.10 | 13.20 | +0.52 | +4.13% | 8 | 1,314 | 50.04% |
| TSLA241115C00205000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 16.40 | 16.00 | 16.15 | +1.38 | +9.19% | 43 | 1,486 | 51.98% |
| TSLA241220C00205000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 18.19 | 18.10 | 18.35 | +0.54 | +3.06% | 21 | 898 | 51.64% |
| TSLA250117C00205000 | 2024-05-17 1:16PM EDT | 2025-01-17 | 20.55 | 19.95 | 20.15 | +1.43 | +7.48% | 21 | 1,114 | 51.79% |
| TSLA250321C00205000 | 2024-05-17 11:51AM EDT | 2025-03-21 | 25.20 | 24.20 | 24.45 | +2.70 | +12.00% | 4 | 3,018 | 52.82% |
| TSLA250620C00205000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 28.70 | 29.85 | 30.15 | 0.00 | - | 8 | 1,367 | 54.10% |
| TSLA250919C00205000 | 2024-05-17 11:07AM EDT | 2025-09-19 | 35.55 | 34.95 | 35.55 | +1.28 | +3.74% | 1 | 236 | 55.25% |
| TSLA261218C00205000 | 2024-05-17 1:05PM EDT | 2026-12-18 | 56.27 | 56.05 | 56.90 | +2.04 | +3.76% | 5 | 97 | 58.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00205000 | 2024-05-17 1:19PM EDT | 2024-05-17 | 27.70 | 27.95 | 29.10 | -2.75 | -9.03% | 2 | 53 | 188.96% |
| TSLA240524P00205000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 28.20 | 27.95 | 29.10 | -1.80 | -6.00% | 2 | 22 | 66.85% |
| TSLA240531P00205000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 27.59 | 28.40 | 29.10 | -2.21 | -7.42% | 4 | 22 | 52.83% |
| TSLA240607P00205000 | 2024-05-17 10:50AM EDT | 2024-06-07 | 28.40 | 28.60 | 29.10 | -1.83 | -6.05% | 2 | 33 | 48.02% |
| TSLA240614P00205000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 29.31 | 29.15 | 29.70 | -4.47 | -13.23% | 1 | 24 | 47.38% |
| TSLA240621P00205000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 29.15 | 29.45 | 29.85 | -3.40 | -10.45% | 93 | 1,741 | 43.65% |
| TSLA240628P00205000 | 2024-05-13 3:39PM EDT | 2024-06-28 | 34.13 | 30.90 | 32.00 | 0.00 | - | 3 | 3 | 52.67% |
| TSLA240719P00205000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 33.28 | 31.55 | 32.00 | 0.00 | - | 13 | 2,001 | 43.18% |
| TSLA240816P00205000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 33.79 | 34.10 | 34.40 | -1.91 | -5.35% | 4 | 600 | 44.27% |
| TSLA240920P00205000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 37.70 | 35.50 | 36.35 | +0.20 | +0.53% | 1 | 3,501 | 42.98% |
| TSLA241018P00205000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 38.42 | 37.45 | 37.85 | 0.00 | - | 2 | 238 | 42.47% |
| TSLA241115P00205000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 40.87 | 39.50 | 39.80 | 0.00 | - | 3 | 323 | 43.25% |
| TSLA241220P00205000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 42.06 | 40.90 | 41.15 | 0.00 | - | 2 | 209 | 42.22% |
| TSLA250117P00205000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 42.78 | 42.00 | 42.25 | 0.00 | - | 1 | 41 | 41.71% |
| TSLA250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 44.05 | 44.65 | 44.95 | 0.00 | - | 1 | 342 | 41.48% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 48.10 | 48.50 | 0.00 | - | 1 | 3,249 | 41.33% |
| TSLA250919P00205000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 55.54 | 51.10 | 51.70 | 0.00 | - | 10 | 1,103 | 41.23% |
| TSLA261218P00205000 | 2024-05-17 12:24PM EDT | 2026-12-18 | 62.40 | 63.00 | 63.85 | -0.65 | -1.03% | 2 | 108 | 40.42% |
