Marchés français ouverture 6 h 46 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 0,00 (0,00 %) EUR/USD
1,0867 -0,0002 (-0,02 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 135,34 -1 182,62 (-1,93 %)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00225000 | 2024-05-16 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 6,549 | 156.25% |
| TSLA240524C00225000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.06 | -0.04 | -44.44% | 2,196 | 3,892 | 71.48% |
| TSLA240531C00225000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 547 | 4,373 | 57.52% |
| TSLA240607C00225000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 27 | 613 | 52.54% |
| TSLA240614C00225000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 0.44 | 0.41 | 0.48 | -0.06 | -12.00% | 31 | 345 | 50.78% |
| TSLA240621C00225000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.63 | +0.01 | +1.61% | 414 | 8,475 | 48.76% |
| TSLA240628C00225000 | 2024-05-16 2:16PM EDT | 2024-06-28 | 0.86 | 0.80 | 0.89 | -0.02 | -2.27% | 88 | 234 | 48.00% |
| TSLA240719C00225000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 2.10 | 2.04 | 2.09 | +0.06 | +2.94% | 265 | 4,748 | 48.66% |
| TSLA240816C00225000 | 2024-05-16 2:44PM EDT | 2024-08-16 | 4.15 | 4.20 | 4.30 | -0.05 | -1.19% | 107 | 3,178 | 50.67% |
| TSLA240920C00225000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 6.30 | 6.10 | 6.25 | +0.05 | +0.80% | 34 | 3,902 | 49.74% |
| TSLA241018C00225000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 8.08 | 8.05 | 8.20 | -0.10 | -1.22% | 53 | 1,185 | 50.15% |
| TSLA241115C00225000 | 2024-05-16 10:19AM EDT | 2024-11-15 | 10.15 | 10.50 | 10.70 | -0.67 | -6.19% | 2 | 1,041 | 52.00% |
| TSLA241220C00225000 | 2024-05-16 2:23PM EDT | 2024-12-20 | 12.32 | 12.40 | 12.60 | +0.07 | +0.57% | 6 | 1,106 | 51.57% |
| TSLA250117C00225000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 14.09 | 14.05 | 14.30 | -0.12 | -0.84% | 46 | 1,473 | 51.72% |
| TSLA250321C00225000 | 2024-05-16 2:51PM EDT | 2025-03-21 | 17.99 | 18.00 | 18.30 | -0.31 | -1.69% | 4 | 963 | 52.69% |
| TSLA250620C00225000 | 2024-05-16 10:41AM EDT | 2025-06-20 | 23.35 | 22.35 | 24.25 | -0.15 | -0.64% | 4 | 1,752 | 53.54% |
| TSLA250919C00225000 | 2024-05-14 1:23PM EDT | 2025-09-19 | 29.60 | 27.20 | 29.85 | 0.00 | - | 14 | 181 | 54.83% |
| TSLA261218C00225000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 49.48 | 48.10 | 51.25 | +0.13 | +0.26% | 233 | 169 | 58.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00225000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 50.75 | 49.35 | 50.75 | 0.00 | - | 6 | 1 | 288.67% |
| TSLA240524P00225000 | 2024-05-14 11:14AM EDT | 2024-05-24 | 46.70 | 49.40 | 50.75 | 0.00 | - | 3 | 1 | 102.10% |
| TSLA240531P00225000 | 2024-05-13 11:42AM EDT | 2024-05-31 | 52.65 | 49.40 | 51.15 | 0.00 | - | 2 | 0 | 56.84% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 44.70 | 49.30 | 50.85 | 0.00 | - | - | 0 | 63.57% |
| TSLA240621P00225000 | 2024-05-16 10:38AM EDT | 2024-06-21 | 50.15 | 49.65 | 50.95 | -2.95 | -5.56% | 57 | 1,101 | 51.15% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 49.50 | 51.20 | 0.00 | - | 1 | 1 | 49.76% |
| TSLA240719P00225000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 50.70 | 50.35 | 52.10 | +3.37 | +7.12% | 2 | 2,202 | 47.69% |
| TSLA240816P00225000 | 2024-05-16 10:31AM EDT | 2024-08-16 | 52.30 | 50.80 | 53.45 | -0.70 | -1.32% | 41 | 666 | 46.53% |
| TSLA240920P00225000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 52.90 | 51.80 | 54.60 | -0.02 | -0.04% | 2 | 2,562 | 43.81% |
| TSLA241018P00225000 | 2024-05-14 11:29AM EDT | 2024-10-18 | 51.65 | 53.85 | 56.15 | 0.00 | - | 7 | 164 | 44.31% |
| TSLA241115P00225000 | 2024-05-14 12:25PM EDT | 2024-11-15 | 54.63 | 55.55 | 56.30 | 0.00 | - | 4 | 111 | 41.18% |
| TSLA241220P00225000 | 2024-05-13 9:41AM EDT | 2024-12-20 | 59.00 | 56.55 | 57.35 | 0.00 | - | 3 | 33 | 40.20% |
| TSLA250117P00225000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 58.73 | 57.40 | 59.05 | +1.00 | +1.73% | 15 | 378 | 41.43% |
| TSLA250321P00225000 | 2024-05-15 12:59PM EDT | 2025-03-21 | 60.05 | 58.80 | 61.45 | 0.00 | - | 1 | 857 | 41.25% |
| TSLA250620P00225000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 63.56 | 61.90 | 64.40 | 0.00 | - | 1 | 2,515 | 40.69% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 65.00 | 67.05 | 0.00 | - | 1 | 508 | 40.21% |
| TSLA261218P00225000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 77.57 | 75.75 | 78.70 | -0.53 | -0.68% | 232 | 88 | 39.56% |
