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
39 937,20 +67,82 (+0,17 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 416,50 +31,00 (+1,30 %) Bitcoin EUR
61 573,04 +1 968,48 (+3,30 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Prix d’exercice:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00245000 | 2024-05-17 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,129 | 193.75% |
| TSLA240524C00245000 | 2024-05-17 1:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 1,893 | 76.56% |
| TSLA240531C00245000 | 2024-05-17 12:06PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 59 | 601 | 64.65% |
| TSLA240607C00245000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 50 | 395 | 59.08% |
| TSLA240614C00245000 | 2024-05-17 10:33AM EDT | 2024-06-14 | 0.28 | 0.25 | 0.27 | +0.04 | +16.67% | 3 | 55 | 56.59% |
| TSLA240621C00245000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.35 | 0.35 | 0.37 | +0.04 | +12.90% | 21 | 4,230 | 53.52% |
| TSLA240628C00245000 | 2024-05-17 12:52PM EDT | 2024-06-28 | 0.55 | 0.49 | 0.52 | +0.13 | +30.95% | 41 | 46 | 51.88% |
| TSLA240719C00245000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 1.28 | 1.27 | 1.29 | +0.21 | +19.63% | 126 | 3,375 | 51.25% |
| TSLA240816C00245000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 3.00 | 2.81 | 2.86 | +0.52 | +20.97% | 129 | 4,291 | 52.21% |
| TSLA240920C00245000 | 2024-05-17 12:41PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.40 | +0.60 | +15.38% | 16 | 5,474 | 50.53% |
| TSLA241018C00245000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 6.05 | 5.90 | 6.00 | +0.75 | +14.15% | 71 | 1,064 | 50.82% |
| TSLA241115C00245000 | 2024-05-17 11:52AM EDT | 2024-11-15 | 8.42 | 8.05 | 8.15 | +1.16 | +15.98% | 4 | 846 | 52.44% |
| TSLA241220C00245000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 10.27 | 9.75 | 9.90 | +2.02 | +24.48% | 13 | 654 | 51.94% |
| TSLA250117C00245000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 11.65 | 11.30 | 11.40 | +1.26 | +12.13% | 9 | 1,391 | 51.99% |
| TSLA250321C00245000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 13.80 | 15.00 | 15.15 | 0.00 | - | 10 | 446 | 52.82% |
| TSLA250919C00245000 | 2024-05-16 12:10PM EDT | 2025-09-19 | 24.00 | 24.90 | 25.20 | 0.00 | - | 1 | 452 | 54.65% |
| TSLA261218C00245000 | 2024-05-17 11:31AM EDT | 2026-12-18 | 46.50 | 46.20 | 47.00 | +1.70 | +3.79% | 1 | 171 | 58.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00245000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 70.45 | 66.90 | 68.15 | 0.00 | - | 100 | 30 | 326.56% |
| TSLA240524P00245000 | 2024-05-16 12:15PM EDT | 2024-05-24 | 69.85 | 66.95 | 68.10 | 0.00 | - | 1 | 0 | 112.99% |
| TSLA240531P00245000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 66.45 | 66.95 | 68.10 | 0.00 | - | - | 0 | 82.52% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 66.75 | 68.05 | 0.00 | - | - | 0 | 66.50% |
| TSLA240621P00245000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 70.50 | 66.90 | 68.15 | 0.00 | - | 190 | 64 | 54.49% |
| TSLA240719P00245000 | 2024-05-14 9:34AM EDT | 2024-07-19 | 68.07 | 67.30 | 67.90 | 0.00 | - | 4 | 27 | 35.30% |
| TSLA240816P00245000 | 2024-05-17 12:24PM EDT | 2024-08-16 | 66.70 | 68.00 | 68.50 | -3.81 | -5.40% | 22 | 132 | 38.26% |
| TSLA240920P00245000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 68.85 | 68.70 | 69.25 | -6.05 | -8.08% | 1 | 1,617 | 37.78% |
| TSLA241018P00245000 | 2024-05-08 9:57AM EDT | 2024-10-18 | 73.87 | 69.35 | 70.20 | 0.00 | - | 5 | 65 | 38.68% |
| TSLA241115P00245000 | 2024-05-08 10:38AM EDT | 2024-11-15 | 73.74 | 70.45 | 71.40 | 0.00 | - | 1 | 29 | 39.89% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 71.25 | 72.25 | 0.00 | - | 10 | 68 | 39.03% |
| TSLA250117P00245000 | 2024-05-17 11:41AM EDT | 2025-01-17 | 72.15 | 72.00 | 73.00 | -4.10 | -5.38% | 1 | 80 | 38.67% |
| TSLA250321P00245000 | 2024-05-14 10:31AM EDT | 2025-03-21 | 75.00 | 74.10 | 74.75 | 0.00 | - | 2 | 50 | 38.21% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 78.50 | 80.70 | 0.00 | - | 21 | 175 | 39.07% |
| TSLA261218P00245000 | 2024-05-13 2:26PM EDT | 2026-12-18 | 92.77 | 89.85 | 90.75 | 0.00 | - | 1 | 198 | 37.58% |
