La bourse ferme dans 8 h 8 min
CAC 40
8 153,14 -42,82 (-0,52 %) Euro Stoxx 50
5 055,41 -18,93 (-0,37 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0867 +0,0006 (+0,05 %) Gold future
2 417,80 -20,70 (-0,85 %) Bitcoin EUR
65 410,32 +4 018,64 (+6,55 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00240000 | 2024-05-20 2:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| TSLA240531C00240000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| TSLA240607C00240000 | 2024-05-20 2:04PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240614C00240000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA240621C00240000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| TSLA240628C00240000 | 2024-05-20 12:47PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240719C00240000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| TSLA240816C00240000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| TSLA240920C00240000 | 2024-05-20 2:42PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TSLA241018C00240000 | 2024-05-20 3:34PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA241115C00240000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 7.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA241220C00240000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA250117C00240000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 11.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TSLA250321C00240000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TSLA250620C00240000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA250919C00240000 | 2024-05-17 12:02PM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219C00240000 | 2024-05-20 9:33AM EDT | 2025-12-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA260116C00240000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 31.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA260618C00240000 | 2024-05-20 2:36PM EDT | 2026-06-18 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00240000 | 2024-05-20 3:50PM EDT | 2026-12-18 | 45.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 57.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00240000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 0.00% |
| TSLA240628P00240000 | 2024-05-20 9:51AM EDT | 2024-06-28 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00240000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-05-15 9:45AM EDT | 2024-08-16 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00240000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 66.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00240000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00240000 | 2024-05-09 2:13PM EDT | 2024-11-15 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-05-20 10:14AM EDT | 2024-12-20 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00240000 | 2024-05-20 11:07AM EDT | 2025-01-17 | 70.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00240000 | 2024-05-15 2:42PM EDT | 2025-03-21 | 71.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00240000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 78.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00240000 | 2024-05-14 9:32AM EDT | 2025-09-19 | 76.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00240000 | 2024-05-17 2:48PM EDT | 2025-12-19 | 78.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00240000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 80.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00240000 | 2024-05-15 1:41PM EDT | 2026-06-18 | 84.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA261218P00240000 | 2024-05-17 3:00PM EDT | 2026-12-18 | 86.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
