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
39 940,77 +71,39 (+0,18 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 416,60 +31,10 (+1,30 %) Bitcoin EUR
61 566,02 +1 968,25 (+3,30 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:33PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00250000 | 2024-05-17 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19,700 | 206.25% |
| TSLA240524C00250000 | 2024-05-17 12:44PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 175 | 1,020 | 81.25% |
| TSLA240531C00250000 | 2024-05-17 12:30PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 221 | 3,187 | 67.58% |
| TSLA240607C00250000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 530 | 1,427 | 60.94% |
| TSLA240614C00250000 | 2024-05-17 12:45PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 28 | 571 | 58.69% |
| TSLA240621C00250000 | 2024-05-17 1:10PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | +0.04 | +14.29% | 841 | 23,222 | 54.93% |
| TSLA240628C00250000 | 2024-05-17 12:55PM EDT | 2024-06-28 | 0.47 | 0.42 | 0.46 | +0.08 | +20.51% | 42 | 159 | 53.22% |
| TSLA240719C00250000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.11 | +0.16 | +17.02% | 467 | 6,063 | 51.94% |
| TSLA240816C00250000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 2.51 | 2.48 | 2.52 | +0.29 | +13.06% | 261 | 21,649 | 52.65% |
| TSLA240920C00250000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | +0.45 | +13.04% | 541 | 22,361 | 50.84% |
| TSLA241018C00250000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 5.71 | 5.35 | 5.45 | +0.86 | +17.73% | 107 | 2,541 | 51.05% |
| TSLA241115C00250000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 7.68 | 7.35 | 7.50 | +1.05 | +15.84% | 460 | 2,888 | 52.56% |
| TSLA241220C00250000 | 2024-05-17 12:57PM EDT | 2024-12-20 | 9.20 | 9.05 | 9.20 | +0.85 | +10.18% | 32 | 3,034 | 52.12% |
| TSLA250117C00250000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 10.55 | 10.45 | 10.65 | +0.75 | +7.65% | 192 | 29,247 | 52.05% |
| TSLA250321C00250000 | 2024-05-17 1:05PM EDT | 2025-03-21 | 14.20 | 14.10 | 14.25 | +1.10 | +8.40% | 45 | 3,327 | 52.85% |
| TSLA250620C00250000 | 2024-05-17 12:43PM EDT | 2025-06-20 | 19.58 | 19.10 | 19.30 | +1.53 | +8.48% | 113 | 6,889 | 53.80% |
| TSLA250919C00250000 | 2024-05-17 10:31AM EDT | 2025-09-19 | 23.50 | 23.90 | 24.20 | +0.85 | +3.75% | 6 | 990 | 54.71% |
| TSLA251219C00250000 | 2024-05-17 12:28PM EDT | 2025-12-19 | 29.69 | 28.70 | 29.05 | +2.39 | +8.75% | 17 | 6,261 | 55.74% |
| TSLA260116C00250000 | 2024-05-17 12:28PM EDT | 2026-01-16 | 31.20 | 30.10 | 30.40 | +2.30 | +7.96% | 10 | 6,754 | 55.97% |
| TSLA260618C00250000 | 2024-05-17 12:50PM EDT | 2026-06-18 | 37.90 | 37.45 | 37.85 | +1.90 | +5.28% | 37 | 6,378 | 57.30% |
| TSLA261218C00250000 | 2024-05-17 12:42PM EDT | 2026-12-18 | 45.82 | 45.05 | 45.70 | +1.92 | +4.37% | 52 | 2,285 | 58.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00250000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 75.75 | 71.85 | 73.15 | 0.00 | - | 2 | 1 | 326.17% |
| TSLA240524P00250000 | 2024-05-14 1:48PM EDT | 2024-05-24 | 73.40 | 71.90 | 73.05 | 0.00 | - | 74 | 0 | 108.20% |
| TSLA240531P00250000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 78.70 | 71.95 | 73.05 | 0.00 | - | 2 | 0 | 79.10% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 2024-06-07 | 76.10 | 71.75 | 73.00 | 0.00 | - | 4 | 0 | 62.70% |
| TSLA240621P00250000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 71.50 | 71.95 | 73.10 | -2.90 | -3.90% | 8 | 1,485 | 52.88% |
| TSLA240719P00250000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 71.00 | 72.15 | 73.00 | -1.06 | -1.47% | 16 | 24 | 36.82% |
| TSLA240816P00250000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 76.75 | 72.70 | 73.25 | 0.00 | - | 24 | 211 | 35.74% |
| TSLA240920P00250000 | 2024-05-17 1:14PM EDT | 2024-09-20 | 73.56 | 73.30 | 73.90 | -2.67 | -3.50% | 26 | 10,426 | 36.50% |
| TSLA241018P00250000 | 2024-05-13 10:24AM EDT | 2024-10-18 | 77.00 | 74.00 | 74.60 | 0.00 | - | 5 | 1,049 | 37.06% |
| TSLA241115P00250000 | 2024-05-09 2:13PM EDT | 2024-11-15 | 74.60 | 74.80 | 75.75 | -4.85 | -6.10% | 2 | 145 | 38.87% |
| TSLA241220P00250000 | 2024-05-14 12:04PM EDT | 2024-12-20 | 76.12 | 75.65 | 76.40 | 0.00 | - | 1 | 161 | 37.74% |
| TSLA250117P00250000 | 2024-05-17 12:06PM EDT | 2025-01-17 | 75.81 | 76.25 | 77.30 | -2.72 | -3.46% | 16 | 14,441 | 38.06% |
| TSLA250321P00250000 | 2024-05-16 10:02AM EDT | 2025-03-21 | 81.00 | 77.75 | 79.20 | 0.00 | - | 2 | 251 | 38.25% |
| TSLA250620P00250000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 83.60 | 80.75 | 81.40 | 0.00 | - | 4 | 2,803 | 37.53% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 2025-09-19 | 85.28 | 82.90 | 83.95 | 0.00 | - | 4 | 511 | 37.67% |
| TSLA251219P00250000 | 2024-05-16 10:00AM EDT | 2025-12-19 | 88.70 | 85.60 | 86.45 | 0.00 | - | 1 | 3,824 | 37.82% |
| TSLA260116P00250000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 88.35 | 86.30 | 87.05 | 0.00 | - | 1 | 2,372 | 37.68% |
| TSLA260618P00250000 | 2024-05-16 9:51AM EDT | 2026-06-18 | 92.45 | 90.00 | 90.55 | -0.23 | -0.25% | 55 | 647 | 37.43% |
| TSLA261218P00250000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 94.15 | 93.55 | 94.40 | -1.60 | -1.67% | 6 | 313 | 37.19% |
