Marchés français ouverture 6 h 41 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 0,00 (0,00 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 170,53 -942,54 (-1,54 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00260000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,718 | 237.50% |
| TSLA240524C00260000 | 2024-05-16 3:04PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 172 | 846 | 92.19% |
| TSLA240531C00260000 | 2024-05-16 1:12PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2 | 657 | 75.00% |
| TSLA240607C00260000 | 2024-05-16 11:36AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 15 | 422 | 66.80% |
| TSLA240614C00260000 | 2024-05-14 3:18PM EDT | 2024-06-14 | 0.20 | 0.13 | 0.18 | -0.04 | -16.67% | 1 | 109 | 62.40% |
| TSLA240621C00260000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 202 | 9,215 | 58.35% |
| TSLA240628C00260000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 0.31 | 0.07 | 0.46 | -0.02 | -6.06% | 40 | 17 | 55.23% |
| TSLA240719C00260000 | 2024-05-16 1:19PM EDT | 2024-07-19 | 0.72 | 0.71 | 0.74 | -0.01 | -1.37% | 15 | 2,459 | 53.44% |
| TSLA240816C00260000 | 2024-05-16 3:36PM EDT | 2024-08-16 | 1.72 | 1.68 | 1.72 | -0.01 | -0.58% | 27 | 1,933 | 53.10% |
| TSLA240920C00260000 | 2024-05-16 12:11PM EDT | 2024-09-20 | 2.85 | 2.74 | 2.80 | +0.15 | +5.56% | 43 | 3,927 | 50.94% |
| TSLA241018C00260000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 4.01 | 3.90 | 4.05 | -0.01 | -0.25% | 17 | 2,288 | 50.95% |
| TSLA241115C00260000 | 2024-05-16 3:31PM EDT | 2024-11-15 | 5.75 | 5.60 | 5.75 | +0.18 | +3.23% | 3 | 564 | 52.32% |
| TSLA241220C00260000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 6.90 | 7.00 | 7.20 | -0.10 | -1.43% | 10 | 2,031 | 51.69% |
| TSLA250117C00260000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 8.28 | 8.30 | 8.50 | +0.08 | +0.98% | 34 | 16,733 | 51.69% |
| TSLA250321C00260000 | 2024-05-16 12:43PM EDT | 2025-03-21 | 11.75 | 11.60 | 11.85 | -0.20 | -1.67% | 2 | 1,237 | 52.52% |
| TSLA250620C00260000 | 2024-05-16 3:41PM EDT | 2025-06-20 | 16.30 | 16.25 | 16.55 | +0.13 | +0.80% | 15 | 4,820 | 53.42% |
| TSLA250919C00260000 | 2024-05-16 12:09PM EDT | 2025-09-19 | 21.00 | 20.75 | 21.20 | +0.30 | +1.45% | 5 | 880 | 54.28% |
| TSLA251219C00260000 | 2024-05-16 3:15PM EDT | 2025-12-19 | 25.65 | 25.30 | 25.75 | -0.19 | -0.74% | 15 | 6,218 | 55.21% |
| TSLA260116C00260000 | 2024-05-16 10:30AM EDT | 2026-01-16 | 26.75 | 26.65 | 27.20 | -0.31 | -1.15% | 1 | 1,821 | 55.51% |
| TSLA260618C00260000 | 2024-05-14 11:50AM EDT | 2026-06-18 | 36.22 | 33.15 | 35.20 | 0.00 | - | 3 | 1,968 | 56.89% |
| TSLA261218C00260000 | 2024-05-16 3:52PM EDT | 2026-12-18 | 41.60 | 40.10 | 43.00 | +0.20 | +0.48% | 6 | 1,220 | 57.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 85.03 | 84.35 | 85.75 | +0.48 | +0.57% | 6 | 9 | 411.91% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 84.40 | 85.65 | 0.00 | - | - | 0 | 141.11% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 84.40 | 85.70 | 0.00 | - | - | 0 | 104.79% |
| TSLA240621P00260000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 85.45 | 84.40 | 85.75 | -0.30 | -0.35% | 540 | 141 | 68.70% |
| TSLA240719P00260000 | 2024-05-14 9:39AM EDT | 2024-07-19 | 84.80 | 84.50 | 85.65 | +1.10 | +1.31% | 3 | 3 | 49.95% |
| TSLA240816P00260000 | 2024-05-14 10:34AM EDT | 2024-08-16 | 83.51 | 84.70 | 86.70 | 0.00 | - | 4 | 3 | 51.98% |
| TSLA240920P00260000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 83.40 | 84.95 | 86.80 | 0.00 | - | 5 | 884 | 44.89% |
| TSLA241018P00260000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 85.54 | 85.25 | 87.40 | +1.57 | +1.87% | 1 | 15 | 43.74% |
| TSLA241115P00260000 | 2024-05-16 12:29PM EDT | 2024-11-15 | 86.24 | 86.05 | 88.45 | +4.54 | +5.56% | 1 | 41 | 44.49% |
| TSLA241220P00260000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 87.30 | 86.50 | 87.50 | 0.00 | - | 1 | 280 | 37.29% |
| TSLA250117P00260000 | 2024-05-16 9:53AM EDT | 2025-01-17 | 88.75 | 87.00 | 89.10 | +2.46 | +2.85% | 1 | 13,605 | 40.39% |
| TSLA250321P00260000 | 2024-05-07 12:20PM EDT | 2025-03-21 | 85.83 | 88.05 | 90.15 | 0.00 | - | 2 | 75 | 38.70% |
| TSLA250620P00260000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 90.95 | 90.15 | 92.20 | -4.93 | -5.14% | 141 | 1,200 | 38.10% |
| TSLA250919P00260000 | 2024-05-14 9:39AM EDT | 2025-09-19 | 92.52 | 92.60 | 94.95 | 0.00 | - | 2 | 231 | 38.82% |
| TSLA251219P00260000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 99.00 | 93.95 | 96.80 | 0.00 | - | 1 | 5,052 | 38.20% |
| TSLA260116P00260000 | 2024-05-16 9:56AM EDT | 2026-01-16 | 97.05 | 94.60 | 97.40 | +0.97 | +1.01% | 4 | 1,038 | 38.10% |
| TSLA260618P00260000 | 2024-05-14 2:51PM EDT | 2026-06-18 | 97.96 | 98.00 | 100.75 | 0.00 | - | 1 | 417 | 37.85% |
| TSLA261218P00260000 | 2024-05-10 11:41AM EDT | 2026-12-18 | 106.65 | 101.30 | 104.45 | 0.00 | - | 2 | 227 | 37.57% |
