La bourse ferme dans 2 h 20 min
CAC 40
8 146,94 -41,55 (-0,51 %) Euro Stoxx 50
5 054,78 -17,67 (-0,35 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0853 -0,0017 (-0,15 %) Gold future
2 397,80 +12,30 (+0,52 %) Bitcoin EUR
61 029,11 +210,61 (+0,35 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00230000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 13,401 | 50.00% |
| TSLA240524C00230000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 920 | 3,069 | 50.00% |
| TSLA240531C00230000 | 2024-05-16 2:22PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 97 | 2,742 | 25.00% |
| TSLA240607C00230000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 1,112 | 25.00% |
| TSLA240614C00230000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 213 | 25.00% |
| TSLA240621C00230000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 382 | 9,859 | 25.00% |
| TSLA240628C00230000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 12.50% |
| TSLA240719C00230000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 89 | 5,514 | 12.50% |
| TSLA240816C00230000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 171 | 3,234 | 12.50% |
| TSLA240920C00230000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 144 | 5,987 | 12.50% |
| TSLA241018C00230000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 667 | 6.25% |
| TSLA241115C00230000 | 2024-05-16 3:34PM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 14 | 1,563 | 6.25% |
| TSLA241220C00230000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 11.48 | 0.00 | 0.00 | 0.00 | - | 41 | 1,863 | 6.25% |
| TSLA250117C00230000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 32 | 8,717 | 6.25% |
| TSLA250321C00230000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,148 | 6.25% |
| TSLA250620C00230000 | 2024-05-16 12:21PM EDT | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,868 | 6.25% |
| TSLA250919C00230000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| TSLA251219C00230000 | 2024-05-16 2:17PM EDT | 2025-12-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,964 | 3.13% |
| TSLA260116C00230000 | 2024-05-16 12:12PM EDT | 2026-01-16 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,760 | 3.13% |
| TSLA260618C00230000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,181 | 3.13% |
| TSLA261218C00230000 | 2024-05-16 9:52AM EDT | 2026-12-18 | 47.68 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00230000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 55.45 | 0.00 | 0.00 | 0.00 | - | 250 | 62 | 0.00% |
| TSLA240524P00230000 | 2024-05-16 1:13PM EDT | 2024-05-24 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607P00230000 | 2024-05-16 11:36AM EDT | 2024-06-07 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614P00230000 | 2024-05-16 1:32PM EDT | 2024-06-14 | 55.60 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240621P00230000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,218 | 0.00% |
| TSLA240628P00230000 | 2024-05-13 10:49AM EDT | 2024-06-28 | 57.00 | 54.35 | 55.80 | 0.00 | - | 1 | 1 | 47.78% |
| TSLA240719P00230000 | 2024-05-13 1:48PM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 0.00% |
| TSLA240816P00230000 | 2024-05-10 1:24PM EDT | 2024-08-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 11 | 431 | 0.00% |
| TSLA240920P00230000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,744 | 0.00% |
| TSLA241018P00230000 | 2024-05-16 10:36AM EDT | 2024-10-18 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| TSLA241220P00230000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 59.15 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 0.00% |
| TSLA250117P00230000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 62.05 | 0.00 | 0.00 | 0.00 | - | 30 | 11,736 | 0.00% |
| TSLA250321P00230000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 65.09 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 0.00% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 2025-09-19 | 65.42 | 0.00 | 0.00 | 0.00 | - | 4 | 643 | 0.00% |
| TSLA251219P00230000 | 2024-05-14 1:12PM EDT | 2025-12-19 | 71.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 0.00% |
| TSLA260116P00230000 | 2024-05-16 10:11AM EDT | 2026-01-16 | 73.70 | 0.00 | 0.00 | 0.00 | - | 9 | 1,062 | 0.00% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.00% |
| TSLA261218P00230000 | 2024-05-15 1:12PM EDT | 2026-12-18 | 80.85 | 0.00 | 0.00 | 0.00 | - | 35 | 222 | 0.00% |
