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
39 967,62 +98,24 (+0,25 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 419,50 +34,00 (+1,43 %) Bitcoin EUR
61 385,14 +1 311,07 (+2,18 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00210000 | 2024-05-17 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 14,380 | 109.38% |
| TSLA240524C00210000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 5,386 | 3,276 | 53.91% |
| TSLA240531C00210000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.27 | 0.00 | - | 1,152 | 2,193 | 46.68% |
| TSLA240607C00210000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 0.59 | 0.59 | 0.60 | +0.07 | +13.46% | 338 | 1,369 | 45.29% |
| TSLA240614C00210000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 1.11 | 1.07 | 1.12 | +0.15 | +15.63% | 370 | 896 | 45.90% |
| TSLA240621C00210000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.50 | +0.23 | +18.11% | 1,170 | 30,494 | 44.65% |
| TSLA240628C00210000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 1.95 | 1.94 | 2.03 | +0.15 | +8.33% | 101 | 253 | 44.75% |
| TSLA240719C00210000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 4.01 | 4.05 | 4.15 | +0.41 | +11.39% | 141 | 6,253 | 47.22% |
| TSLA240816C00210000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 7.20 | 7.15 | 7.30 | +0.52 | +7.78% | 122 | 2,921 | 50.04% |
| TSLA240920C00210000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 9.70 | 9.65 | 9.75 | +0.70 | +7.78% | 54 | 5,787 | 49.41% |
| TSLA241018C00210000 | 2024-05-17 2:08PM EDT | 2024-10-18 | 11.87 | 11.90 | 12.05 | +0.77 | +6.94% | 51 | 1,204 | 50.12% |
| TSLA241115C00210000 | 2024-05-17 12:54PM EDT | 2024-11-15 | 15.40 | 14.80 | 14.95 | +1.47 | +10.55% | 19 | 3,508 | 52.05% |
| TSLA241220C00210000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 18.25 | 16.85 | 17.05 | +2.05 | +12.65% | 9 | 2,349 | 51.60% |
| TSLA250117C00210000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 18.75 | 18.75 | 18.90 | +0.75 | +4.17% | 25 | 11,121 | 51.87% |
| TSLA250321C00210000 | 2024-05-17 1:19PM EDT | 2025-03-21 | 23.29 | 22.95 | 23.15 | +1.11 | +5.00% | 17 | 2,470 | 52.84% |
| TSLA250620C00210000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 28.30 | 28.50 | 28.80 | +0.65 | +2.35% | 7 | 1,635 | 54.01% |
| TSLA250919C00210000 | 2024-05-14 10:37AM EDT | 2025-09-19 | 33.45 | 33.75 | 34.25 | 0.00 | - | 75 | 432 | 55.27% |
| TSLA251219C00210000 | 2024-05-17 11:17AM EDT | 2025-12-19 | 39.40 | 38.65 | 39.10 | +1.87 | +4.98% | 7 | 4,051 | 56.24% |
| TSLA260116C00210000 | 2024-05-17 11:52AM EDT | 2026-01-16 | 41.35 | 40.10 | 40.55 | +2.50 | +6.44% | 3 | 1,782 | 56.54% |
| TSLA260618C00210000 | 2024-05-17 2:57PM EDT | 2026-06-18 | 47.59 | 47.35 | 47.75 | +1.77 | +3.86% | 4 | 4,094 | 57.72% |
| TSLA261218C00210000 | 2024-05-17 10:23AM EDT | 2026-12-18 | 53.92 | 54.95 | 55.70 | +0.72 | +1.35% | 1 | 484 | 58.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00210000 | 2024-05-17 2:13PM EDT | 2024-05-17 | 33.75 | 32.45 | 33.55 | -1.70 | -4.80% | 7 | 31 | 189.84% |
| TSLA240524P00210000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 35.86 | 32.40 | 33.65 | -0.14 | -0.39% | 3 | 3 | 68.07% |
| TSLA240531P00210000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 33.70 | 32.65 | 33.55 | -1.49 | -4.23% | 21 | 79 | 51.56% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 2024-06-07 | 33.65 | 33.00 | 33.45 | 0.00 | - | 66 | 36 | 48.41% |
| TSLA240614P00210000 | 2024-05-16 11:53AM EDT | 2024-06-14 | 35.70 | 33.25 | 33.90 | 0.00 | - | 4 | 4 | 47.29% |
| TSLA240621P00210000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 33.76 | 33.60 | 33.90 | -2.54 | -7.00% | 30 | 13,721 | 42.44% |
| TSLA240628P00210000 | 2024-05-17 12:01PM EDT | 2024-06-28 | 32.31 | 33.80 | 34.50 | -1.59 | -4.69% | 2 | 38 | 43.49% |
| TSLA240719P00210000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 35.20 | 35.30 | 35.75 | -2.55 | -6.75% | 9 | 4,634 | 42.32% |
| TSLA240816P00210000 | 2024-05-17 9:54AM EDT | 2024-08-16 | 40.70 | 37.70 | 37.95 | +1.12 | +2.83% | 1 | 1,328 | 43.56% |
| TSLA240920P00210000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 41.36 | 38.95 | 39.75 | 0.00 | - | 1 | 7,104 | 42.27% |
| TSLA241018P00210000 | 2024-05-15 10:02AM EDT | 2024-10-18 | 40.15 | 40.75 | 41.10 | -2.95 | -6.84% | 2 | 261 | 41.61% |
| TSLA241115P00210000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 41.80 | 42.70 | 43.15 | -2.60 | -5.86% | 1 | 745 | 42.82% |
| TSLA241220P00210000 | 2024-05-17 1:45PM EDT | 2024-12-20 | 44.11 | 44.00 | 44.35 | -3.00 | -6.37% | 1 | 2,206 | 41.60% |
| TSLA250117P00210000 | 2024-05-17 11:59AM EDT | 2025-01-17 | 44.20 | 45.20 | 45.40 | -2.40 | -5.15% | 4 | 13,622 | 41.08% |
| TSLA250321P00210000 | 2024-05-16 1:23PM EDT | 2025-03-21 | 48.35 | 47.80 | 48.15 | -0.95 | -1.93% | 1 | 793 | 41.07% |
| TSLA250620P00210000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 51.45 | 51.15 | 51.55 | -0.95 | -1.81% | 4 | 2,472 | 40.81% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 54.10 | 54.70 | 0.00 | - | 34 | 692 | 40.72% |
| TSLA251219P00210000 | 2024-05-10 9:31AM EDT | 2025-12-19 | 59.77 | 57.15 | 57.60 | 0.00 | - | 2 | 3,202 | 40.67% |
| TSLA260116P00210000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 58.30 | 57.90 | 58.35 | -0.21 | -0.36% | 9 | 1,122 | 40.55% |
| TSLA260618P00210000 | 2024-05-15 10:53AM EDT | 2026-06-18 | 63.75 | 62.00 | 62.45 | 0.00 | - | 1 | 798 | 40.27% |
| TSLA261218P00210000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 66.50 | 66.00 | 66.75 | -3.50 | -5.00% | 30 | 168 | 39.95% |
