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
39 920,83 +51,45 (+0,13 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 414,60 +29,10 (+1,22 %) Bitcoin EUR
61 822,84 +1 765,51 (+2,94 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00280000 | 2024-05-17 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,319 | 262.50% |
| TSLA240524C00280000 | 2024-05-16 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 93.75% |
| TSLA240531C00280000 | 2024-05-17 11:44AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 20 | 188 | 79.69% |
| TSLA240607C00280000 | 2024-05-17 10:43AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 54 | 70.51% |
| TSLA240614C00280000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.11 | 0.10 | 0.14 | 0.00 | - | 100 | 56 | 66.60% |
| TSLA240621C00280000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 7 | 10,288 | 62.40% |
| TSLA240628C00280000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 0.24 | 0.10 | 0.28 | 0.00 | - | 11 | 61 | 58.01% |
| TSLA240719C00280000 | 2024-05-17 9:57AM EDT | 2024-07-19 | 0.44 | 0.57 | 0.60 | -0.02 | -4.35% | 2 | 4,121 | 56.27% |
| TSLA240816C00280000 | 2024-05-17 11:18AM EDT | 2024-08-16 | 1.29 | 1.36 | 1.38 | +0.15 | +13.16% | 39 | 2,424 | 55.04% |
| TSLA240920C00280000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 2.22 | 2.23 | 2.29 | +0.40 | +21.98% | 49 | 3,872 | 52.33% |
| TSLA241018C00280000 | 2024-05-17 12:17PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.35 | +0.61 | +22.68% | 67 | 2,235 | 52.06% |
| TSLA241115C00280000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 4.07 | 4.70 | 4.80 | 0.00 | - | 4 | 435 | 53.02% |
| TSLA241220C00280000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 6.05 | 5.95 | 6.05 | +0.85 | +16.35% | 40 | 5,321 | 52.14% |
| TSLA250117C00280000 | 2024-05-17 12:03PM EDT | 2025-01-17 | 7.15 | 7.15 | 7.30 | +0.88 | +14.04% | 38 | 9,335 | 52.13% |
| TSLA250321C00280000 | 2024-05-17 10:55AM EDT | 2025-03-21 | 9.90 | 10.20 | 10.35 | +0.80 | +8.79% | 4 | 1,153 | 52.67% |
| TSLA250620C00280000 | 2024-05-17 11:08AM EDT | 2025-06-20 | 14.16 | 14.65 | 14.85 | +0.73 | +5.44% | 2 | 3,670 | 53.45% |
| TSLA250919C00280000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 17.70 | 19.10 | 19.50 | -0.35 | -1.94% | 1 | 885 | 54.33% |
| TSLA251219C00280000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 23.00 | 23.55 | 23.95 | +0.75 | +3.37% | 1 | 1,342 | 55.14% |
| TSLA260116C00280000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 24.55 | 25.00 | 25.35 | +1.31 | +5.64% | 3 | 1,376 | 55.46% |
| TSLA260618C00280000 | 2024-05-17 12:14PM EDT | 2026-06-18 | 32.50 | 32.25 | 32.35 | +2.10 | +6.91% | 19 | 3,760 | 56.63% |
| TSLA261218C00280000 | 2024-05-17 10:33AM EDT | 2026-12-18 | 39.10 | 39.60 | 40.60 | +1.15 | +3.03% | 2 | 648 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 105.74 | 100.50 | 101.65 | 0.00 | - | 5 | 0 | 367.19% |
| TSLA240621P00280000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 105.03 | 100.45 | 101.60 | 0.00 | - | 20 | 10 | 58.30% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 100.55 | 101.55 | 0.00 | - | 1 | 3 | 56.91% |
| TSLA240816P00280000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 102.49 | 100.60 | 101.50 | 0.00 | - | 1 | 1 | 46.83% |
| TSLA240920P00280000 | 2024-05-15 11:05AM EDT | 2024-09-20 | 105.95 | 100.65 | 101.55 | 0.00 | - | 20 | 2,000 | 40.45% |
| TSLA241018P00280000 | 2024-05-13 10:53AM EDT | 2024-10-18 | 106.90 | 100.95 | 101.75 | 0.00 | - | 1 | 1 | 38.48% |
| TSLA241115P00280000 | 2024-05-17 9:35AM EDT | 2024-11-15 | 106.75 | 101.20 | 102.40 | +4.43 | +4.33% | 1 | 6 | 39.69% |
| TSLA241220P00280000 | 2024-05-14 1:04PM EDT | 2024-12-20 | 104.51 | 101.70 | 102.55 | 0.00 | - | 4 | 515 | 37.13% |
| TSLA250117P00280000 | 2024-05-17 10:59AM EDT | 2025-01-17 | 104.00 | 101.95 | 103.00 | -2.50 | -2.35% | 1 | 3,830 | 36.91% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 102.90 | 104.30 | 0.00 | - | 10 | 22 | 37.15% |
| TSLA250620P00280000 | 2024-05-14 3:49PM EDT | 2025-06-20 | 106.52 | 104.20 | 106.70 | 0.00 | - | 46 | 606 | 38.09% |
| TSLA250919P00280000 | 2024-05-14 3:52PM EDT | 2025-09-19 | 107.73 | 106.25 | 107.75 | 0.00 | - | 14 | 193 | 36.26% |
| TSLA251219P00280000 | 2024-05-16 2:02PM EDT | 2025-12-19 | 112.44 | 108.65 | 109.85 | 0.00 | - | 1 | 630 | 36.51% |
| TSLA260116P00280000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 113.06 | 109.20 | 110.45 | 0.00 | - | 3 | 1,325 | 36.51% |
| TSLA260618P00280000 | 2024-05-16 9:51AM EDT | 2026-06-18 | 116.58 | 112.40 | 113.50 | 0.00 | - | 1 | 332 | 36.30% |
| TSLA261218P00280000 | 2024-05-14 3:27PM EDT | 2026-12-18 | 116.95 | 115.45 | 116.75 | 0.00 | - | 26 | 75 | 35.88% |
