Marchés français ouverture 8 h 22 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 179,92 +3 025,63 (+4,95 %)
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:235.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00235000 | 2024-05-20 2:33PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 378 | 2,919 | 89.06% |
| TSLA240531C00235000 | 2024-05-20 2:24PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 338 | 1,423 | 66.02% |
| TSLA240607C00235000 | 2024-05-20 2:15PM EDT | 2024-06-07 | 0.11 | 0.12 | 0.13 | -0.08 | -42.11% | 68 | 694 | 58.30% |
| TSLA240614C00235000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 8 | 207 | 55.18% |
| TSLA240621C00235000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | -0.12 | -24.49% | 126 | 6,386 | 52.10% |
| TSLA240628C00235000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 0.50 | 0.50 | 0.54 | -0.15 | -23.08% | 7 | 38 | 50.39% |
| TSLA240719C00235000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 1.39 | 1.39 | 1.42 | -0.29 | -17.26% | 162 | 2,717 | 50.27% |
| TSLA240816C00235000 | 2024-05-20 3:18PM EDT | 2024-08-16 | 3.14 | 3.05 | 3.15 | -0.46 | -12.78% | 70 | 1,631 | 51.40% |
| TSLA240920C00235000 | 2024-05-20 2:17PM EDT | 2024-09-20 | 4.65 | 4.70 | 4.80 | -0.70 | -13.08% | 39 | 3,905 | 50.09% |
| TSLA241018C00235000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 7.08 | 6.40 | 6.55 | 0.00 | - | 3 | 2,251 | 50.37% |
| TSLA241115C00235000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 8.70 | 8.60 | 8.80 | -0.90 | -9.38% | 5 | 562 | 52.02% |
| TSLA241220C00235000 | 2024-05-20 12:35PM EDT | 2024-12-20 | 10.35 | 10.35 | 10.55 | -1.19 | -10.31% | 8 | 575 | 51.48% |
| TSLA250117C00235000 | 2024-05-20 10:37AM EDT | 2025-01-17 | 12.23 | 11.95 | 12.20 | -0.77 | -5.92% | 21 | 1,606 | 51.69% |
| TSLA250321C00235000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 17.00 | 15.75 | 16.00 | 0.00 | - | 59 | 490 | 52.58% |
| TSLA250620C00235000 | 2024-05-20 12:30PM EDT | 2025-06-20 | 20.75 | 20.90 | 21.20 | -0.48 | -2.26% | 1 | 1,231 | 53.62% |
| TSLA250919C00235000 | 2024-05-10 2:43PM EDT | 2025-09-19 | 23.15 | 25.70 | 27.40 | 0.00 | - | 29 | 259 | 55.31% |
| TSLA261218C00235000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 47.40 | 45.90 | 47.70 | -1.75 | -3.56% | 4 | 1,510 | 57.90% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00235000 | 2024-05-14 1:50PM EDT | 2024-05-24 | 58.45 | 59.35 | 60.70 | 0.00 | - | 3 | 0 | 148.68% |
| TSLA240531P00235000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 60.45 | 59.50 | 60.75 | 0.00 | - | 3 | 0 | 68.75% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 60.40 | 59.25 | 60.80 | +6.55 | +12.16% | 3 | 0 | 78.49% |
| TSLA240614P00235000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 54.05 | 59.45 | 60.80 | 0.00 | - | - | 0 | 67.09% |
| TSLA240621P00235000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 59.85 | 59.45 | 60.65 | 0.00 | - | 10 | 150 | 57.03% |
| TSLA240719P00235000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 59.15 | 59.70 | 61.65 | 0.00 | - | 30 | 758 | 51.90% |
| TSLA240816P00235000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 58.97 | 60.55 | 62.35 | 0.00 | - | 7 | 219 | 47.23% |
| TSLA240920P00235000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 62.00 | 60.45 | 63.25 | +2.15 | +3.59% | 1 | 2,884 | 43.99% |
| TSLA241018P00235000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 61.25 | 62.55 | 64.45 | 0.00 | - | 1 | 77 | 43.96% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 60.10 | 63.55 | 66.05 | 0.00 | - | 4 | 114 | 45.03% |
| TSLA241220P00235000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 63.26 | 64.45 | 65.45 | 0.00 | - | 3 | 22 | 39.67% |
| TSLA250117P00235000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 67.01 | 65.55 | 67.15 | 0.00 | - | 5 | 78 | 41.30% |
| TSLA250321P00235000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 66.01 | 67.45 | 69.15 | 0.00 | - | 38 | 122 | 40.69% |
| TSLA250620P00235000 | 2024-05-20 11:16AM EDT | 2025-06-20 | 71.31 | 70.20 | 71.95 | -1.07 | -1.48% | 1 | 509 | 40.20% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 72.70 | 74.90 | 0.00 | - | 2 | 251 | 40.31% |
| TSLA261218P00235000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 83.22 | 82.70 | 85.70 | 0.00 | - | 1 | 32 | 39.02% |
