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
39 941,65 +72,27 (+0,18 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 416,60 +31,10 (+1,30 %) Bitcoin EUR
61 426,29 +1 854,06 (+3,11 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:51PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00220000 | 2024-05-17 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 25,096 | 137.50% |
| TSLA240524C00220000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,123 | 3,371 | 62.31% |
| TSLA240531C00220000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.01 | -5.88% | 1,499 | 3,085 | 52.44% |
| TSLA240607C00220000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.35 | +0.04 | +12.50% | 408 | 1,283 | 49.61% |
| TSLA240614C00220000 | 2024-05-17 1:22PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.68 | +0.12 | +22.64% | 202 | 822 | 49.27% |
| TSLA240621C00220000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 0.92 | 0.91 | 0.94 | +0.17 | +22.67% | 2,813 | 16,817 | 47.53% |
| TSLA240628C00220000 | 2024-05-17 1:36PM EDT | 2024-06-28 | 1.27 | 1.23 | 1.30 | +0.24 | +22.86% | 130 | 373 | 47.07% |
| TSLA240719C00220000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 2.90 | 2.88 | 2.92 | +0.44 | +17.74% | 372 | 7,376 | 48.69% |
| TSLA240816C00220000 | 2024-05-17 1:28PM EDT | 2024-08-16 | 5.51 | 5.40 | 5.50 | +0.62 | +12.68% | 208 | 13,124 | 50.78% |
| TSLA240920C00220000 | 2024-05-17 1:31PM EDT | 2024-09-20 | 7.65 | 7.65 | 7.75 | +0.75 | +10.87% | 102 | 12,300 | 50.08% |
| TSLA241018C00220000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 9.85 | 9.85 | 9.90 | +0.75 | +8.24% | 49 | 1,977 | 50.68% |
| TSLA241115C00220000 | 2024-05-17 12:45PM EDT | 2024-11-15 | 12.92 | 12.45 | 12.60 | +1.32 | +11.38% | 80 | 3,147 | 52.50% |
| TSLA241220C00220000 | 2024-05-17 1:35PM EDT | 2024-12-20 | 14.57 | 14.50 | 14.65 | +0.92 | +6.43% | 94 | 2,839 | 52.13% |
| TSLA250117C00220000 | 2024-05-17 1:29PM EDT | 2025-01-17 | 16.30 | 16.15 | 16.30 | +1.15 | +7.59% | 94 | 8,548 | 52.07% |
| TSLA250321C00220000 | 2024-05-17 11:58AM EDT | 2025-03-21 | 21.15 | 20.35 | 20.55 | +1.70 | +8.74% | 3 | 1,649 | 53.17% |
| TSLA250620C00220000 | 2024-05-17 10:49AM EDT | 2025-06-20 | 26.25 | 25.85 | 26.10 | +1.45 | +5.85% | 6 | 3,365 | 54.29% |
| TSLA250919C00220000 | 2024-05-17 12:18PM EDT | 2025-09-19 | 32.15 | 30.80 | 31.40 | +2.65 | +8.98% | 2 | 780 | 55.28% |
| TSLA251219C00220000 | 2024-05-16 11:26AM EDT | 2025-12-19 | 36.10 | 35.75 | 36.25 | +1.56 | +4.52% | 1 | 3,505 | 56.27% |
| TSLA260116C00220000 | 2024-05-17 11:18AM EDT | 2026-01-16 | 38.15 | 37.30 | 37.80 | +2.20 | +6.12% | 25 | 3,714 | 56.67% |
| TSLA260618C00220000 | 2024-05-17 12:47PM EDT | 2026-06-18 | 45.40 | 44.65 | 44.90 | +1.55 | +3.53% | 37 | 3,334 | 57.79% |
| TSLA261218C00220000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 53.01 | 52.20 | 52.85 | +1.86 | +3.64% | 134 | 752 | 58.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00220000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 46.40 | 42.35 | 43.35 | +0.95 | +2.09% | 1 | 115 | 217.19% |
| TSLA240524P00220000 | 2024-05-17 1:09PM EDT | 2024-05-24 | 42.40 | 42.25 | 43.30 | -5.60 | -11.67% | 60 | 0 | 73.83% |
| TSLA240531P00220000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 46.00 | 42.25 | 43.35 | +1.00 | +2.22% | 10 | 1 | 56.06% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 51.28 | 42.25 | 43.50 | 0.00 | - | 25 | 2 | 50.49% |
| TSLA240614P00220000 | 2024-05-14 12:00PM EDT | 2024-06-14 | 42.50 | 42.40 | 43.70 | 0.00 | - | 7 | 5 | 47.75% |
| TSLA240621P00220000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 41.38 | 43.10 | 43.40 | -3.92 | -8.65% | 12 | 7,998 | 37.45% |
| TSLA240628P00220000 | 2024-05-09 1:49PM EDT | 2024-06-28 | 47.21 | 42.90 | 43.65 | 0.00 | - | 1 | 1 | 38.53% |
| TSLA240719P00220000 | 2024-05-17 12:04PM EDT | 2024-07-19 | 42.58 | 44.00 | 44.55 | -3.72 | -8.03% | 10 | 2,326 | 39.60% |
| TSLA240816P00220000 | 2024-05-16 10:36AM EDT | 2024-08-16 | 47.80 | 45.80 | 46.15 | 0.00 | - | 1 | 1,998 | 41.15% |
| TSLA240920P00220000 | 2024-05-14 1:50PM EDT | 2024-09-20 | 48.00 | 46.85 | 47.55 | 0.00 | - | 15 | 7,108 | 39.97% |
| TSLA241018P00220000 | 2024-05-15 9:31AM EDT | 2024-10-18 | 48.03 | 48.15 | 48.95 | 0.00 | - | 1 | 117 | 40.23% |
| TSLA241115P00220000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 52.05 | 49.95 | 50.95 | 0.00 | - | 7 | 138 | 41.94% |
| TSLA241220P00220000 | 2024-05-16 1:23PM EDT | 2024-12-20 | 53.30 | 51.15 | 51.90 | 0.00 | - | 12 | 886 | 40.48% |
| TSLA250117P00220000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 54.10 | 52.35 | 53.05 | 0.00 | - | 7 | 13,685 | 40.37% |
| TSLA250321P00220000 | 2024-05-15 9:37AM EDT | 2025-03-21 | 56.37 | 54.95 | 55.35 | 0.00 | - | 4 | 209 | 39.95% |
| TSLA250620P00220000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 57.15 | 58.10 | 58.45 | -6.25 | -9.86% | 1 | 3,722 | 39.60% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 2025-09-19 | 60.61 | 60.90 | 61.55 | 0.00 | - | 5 | 1,496 | 39.69% |
| TSLA251219P00220000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 63.00 | 63.85 | 64.35 | 0.00 | - | 1 | 2,400 | 39.67% |
| TSLA260116P00220000 | 2024-05-16 11:21AM EDT | 2026-01-16 | 64.53 | 64.65 | 65.20 | -1.30 | -1.97% | 10 | 4,166 | 39.70% |
| TSLA260618P00220000 | 2024-05-17 12:47PM EDT | 2026-06-18 | 68.47 | 68.60 | 69.05 | -4.15 | -5.71% | 39 | 2,760 | 39.31% |
| TSLA261218P00220000 | 2024-05-17 12:31PM EDT | 2026-12-18 | 71.77 | 72.55 | 73.30 | -2.21 | -2.99% | 2 | 175 | 39.06% |
