Marchés français ouverture 5 h 41 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 577,07 -343,19 (-0,88 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 376,53 0,00 (0,00 %) Bitcoin EUR
60 106,50 -764,00 (-1,26 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00215000 | 2024-05-16 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 12,202 | 131.25% |
| TSLA240524C00215000 | 2024-05-16 3:24PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 1,325 | 2,810 | 63.09% |
| TSLA240531C00215000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 293 | 2,035 | 52.15% |
| TSLA240607C00215000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.41 | 0.38 | 0.41 | -0.04 | -8.89% | 58 | 1,447 | 49.07% |
| TSLA240614C00215000 | 2024-05-16 3:28PM EDT | 2024-06-14 | 0.70 | 0.66 | 0.75 | -0.03 | -4.11% | 50 | 451 | 48.44% |
| TSLA240621C00215000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 1.01 | 0.95 | 0.99 | +0.01 | +1.00% | 219 | 6,124 | 46.39% |
| TSLA240628C00215000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 1.31 | 1.10 | 1.39 | -0.07 | -5.07% | 79 | 202 | 46.24% |
| TSLA240719C00215000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 3.00 | 2.97 | 3.05 | +0.09 | +3.09% | 172 | 3,626 | 47.93% |
| TSLA240816C00215000 | 2024-05-16 2:58PM EDT | 2024-08-16 | 5.60 | 5.60 | 5.75 | -0.07 | -1.23% | 79 | 3,140 | 50.33% |
| TSLA240920C00215000 | 2024-05-16 3:07PM EDT | 2024-09-20 | 7.90 | 7.80 | 7.95 | +0.10 | +1.28% | 17 | 2,809 | 49.55% |
| TSLA241018C00215000 | 2024-05-16 12:59PM EDT | 2024-10-18 | 10.07 | 10.00 | 10.15 | -0.08 | -0.79% | 4 | 1,003 | 50.19% |
| TSLA241115C00215000 | 2024-05-16 1:37PM EDT | 2024-11-15 | 12.54 | 12.65 | 12.85 | +0.04 | +0.32% | 2 | 741 | 52.11% |
| TSLA241220C00215000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 14.50 | 14.70 | 14.90 | -0.27 | -1.83% | 19 | 1,234 | 51.78% |
| TSLA250117C00215000 | 2024-05-16 2:51PM EDT | 2025-01-17 | 16.31 | 16.40 | 16.65 | -0.19 | -1.15% | 12 | 3,847 | 51.89% |
| TSLA250321C00215000 | 2024-05-16 11:09AM EDT | 2025-03-21 | 20.83 | 20.50 | 20.80 | +0.08 | +0.39% | 3 | 563 | 52.89% |
| TSLA250620C00215000 | 2024-05-16 10:03AM EDT | 2025-06-20 | 26.13 | 25.40 | 26.85 | +0.13 | +0.50% | 2 | 1,457 | 54.05% |
| TSLA250919C00215000 | 2024-05-10 3:29PM EDT | 2025-09-19 | 31.09 | 30.75 | 31.75 | +2.95 | +10.48% | 1 | 632 | 55.13% |
| TSLA261218C00215000 | 2024-05-16 12:52PM EDT | 2026-12-18 | 52.25 | 50.75 | 53.95 | -0.10 | -0.19% | 5 | 92 | 58.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00215000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 39.42 | 39.40 | 40.75 | -1.28 | -3.14% | 1,850 | 368 | 247.66% |
| TSLA240524P00215000 | 2024-05-15 9:54AM EDT | 2024-05-24 | 41.12 | 39.40 | 40.75 | 0.00 | - | 1 | 0 | 87.60% |
| TSLA240531P00215000 | 2024-05-14 1:10PM EDT | 2024-05-31 | 39.00 | 39.35 | 40.80 | 0.00 | - | 2 | 1 | 65.09% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 42.35 | 39.40 | 40.90 | 0.00 | - | 1 | 6 | 55.47% |
| TSLA240621P00215000 | 2024-05-16 11:14AM EDT | 2024-06-21 | 41.18 | 39.80 | 41.65 | +0.93 | +2.31% | 13 | 2,299 | 51.51% |
| TSLA240719P00215000 | 2024-05-15 11:23AM EDT | 2024-07-19 | 41.89 | 40.40 | 42.95 | 0.00 | - | 5 | 2,496 | 46.56% |
| TSLA240816P00215000 | 2024-05-16 11:34AM EDT | 2024-08-16 | 43.88 | 42.15 | 43.80 | +3.13 | +7.68% | 11 | 2,655 | 42.51% |
| TSLA240920P00215000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 44.90 | 44.45 | 46.60 | +2.05 | +4.78% | 6 | 6,232 | 45.18% |
| TSLA241018P00215000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 44.91 | 45.75 | 46.50 | 0.00 | - | 2 | 39 | 40.63% |
| TSLA241115P00215000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 48.21 | 47.75 | 48.40 | +0.06 | +0.12% | 2 | 138 | 41.99% |
| TSLA241220P00215000 | 2024-05-16 12:39PM EDT | 2024-12-20 | 49.10 | 48.80 | 50.50 | -0.18 | -0.37% | 1 | 244 | 42.89% |
| TSLA250117P00215000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 50.20 | 49.75 | 51.60 | 0.00 | - | 1 | 97 | 42.49% |
| TSLA250321P00215000 | 2024-05-16 12:39PM EDT | 2025-03-21 | 52.58 | 51.60 | 53.95 | -0.80 | -1.50% | 1 | 285 | 41.86% |
| TSLA250620P00215000 | 2024-05-10 12:39PM EDT | 2025-06-20 | 59.60 | 54.90 | 56.85 | 0.00 | - | 1 | 1,704 | 40.96% |
| TSLA250919P00215000 | 2024-05-15 9:33AM EDT | 2025-09-19 | 59.75 | 57.45 | 60.25 | +1.75 | +3.02% | 6 | 608 | 41.29% |
| TSLA261218P00215000 | 2024-05-07 10:28AM EDT | 2026-12-18 | 69.36 | 68.95 | 71.90 | 0.00 | - | 1 | 50 | 40.20% |
