Marchés français ouverture 5 h 32 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 186,37 +116,69 (+0,30 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 373,77 +4 276,23 (+7,00 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00290000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 290 | 146.88% |
| TSLA240531C00290000 | 2024-05-20 1:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 84 | 96.88% |
| TSLA240607C00290000 | 2024-05-20 10:28AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 189 | 83.20% |
| TSLA240614C00290000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.08 | 0.00 | - | 3 | 41 | 74.41% |
| TSLA240621C00290000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 34 | 6,217 | 68.16% |
| TSLA240628C00290000 | 2024-05-14 12:13PM EDT | 2024-06-28 | 0.23 | 0.11 | 0.16 | 0.00 | - | - | 3 | 64.84% |
| TSLA240719C00290000 | 2024-05-20 1:28PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | 0.00 | - | 16 | 1,646 | 59.86% |
| TSLA240816C00290000 | 2024-05-20 11:35AM EDT | 2024-08-16 | 0.95 | 0.91 | 0.94 | -0.10 | -9.52% | 19 | 17,583 | 57.52% |
| TSLA240920C00290000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.55 | 1.53 | 1.57 | -0.21 | -11.93% | 7 | 1,148 | 53.78% |
| TSLA241018C00290000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 2.31 | 2.28 | 2.34 | -0.25 | -9.77% | 3 | 289 | 52.95% |
| TSLA241115C00290000 | 2024-05-17 12:09PM EDT | 2024-11-15 | 4.05 | 3.40 | 3.55 | 0.00 | - | 2 | 432 | 53.72% |
| TSLA241220C00290000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.55 | -0.51 | -10.18% | 33 | 1,259 | 52.58% |
| TSLA250117C00290000 | 2024-05-20 3:27PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | -0.40 | -6.72% | 1 | 5,794 | 52.52% |
| TSLA250321C00290000 | 2024-05-20 11:49AM EDT | 2025-03-21 | 8.05 | 8.00 | 8.25 | -0.20 | -2.42% | 1 | 966 | 52.81% |
| TSLA250620C00290000 | 2024-05-20 2:12PM EDT | 2025-06-20 | 12.06 | 12.05 | 12.30 | -0.74 | -5.78% | 203 | 2,887 | 53.53% |
| TSLA250919C00290000 | 2024-05-20 2:11PM EDT | 2025-09-19 | 16.20 | 16.10 | 16.55 | -1.75 | -9.75% | 6 | 168 | 54.29% |
| TSLA251219C00290000 | 2024-05-20 9:47AM EDT | 2025-12-19 | 21.00 | 20.40 | 20.85 | +0.90 | +4.48% | 116 | 1,459 | 55.21% |
| TSLA260116C00290000 | 2024-05-20 3:42PM EDT | 2026-01-16 | 21.80 | 21.65 | 22.15 | -0.09 | -0.41% | 7 | 2,223 | 55.44% |
| TSLA260618C00290000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 29.44 | 28.00 | 29.75 | 0.00 | - | 2 | 1,121 | 56.74% |
| TSLA261218C00290000 | 2024-05-20 12:39PM EDT | 2026-12-18 | 35.92 | 34.90 | 37.55 | -1.81 | -4.80% | 1 | 2,360 | 57.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00290000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 115.20 | 114.35 | 115.70 | +0.33 | +0.29% | 7 | 5 | 89.70% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 114.45 | 115.60 | 0.00 | - | 5 | 0 | 63.77% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 116.81 | 114.45 | 115.60 | 0.00 | - | 1 | 1 | 52.69% |
| TSLA240920P00290000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 115.35 | 114.50 | 115.55 | 0.00 | - | 20 | 10 | 43.95% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 115.42 | 114.40 | 115.70 | 0.00 | - | 14 | 7 | 38.04% |
| TSLA241220P00290000 | 2024-05-20 10:22AM EDT | 2024-12-20 | 115.94 | 114.80 | 116.85 | +4.76 | +4.28% | 50 | 12 | 42.16% |
| TSLA250117P00290000 | 2024-05-20 1:08PM EDT | 2025-01-17 | 115.45 | 115.00 | 116.95 | +2.20 | +1.94% | 35 | 3,411 | 40.13% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 115.45 | 117.00 | 0.00 | - | 1 | 16 | 35.96% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 116.70 | 118.90 | 0.00 | - | 6 | 546 | 37.18% |
| TSLA250919P00290000 | 2024-05-07 9:48AM EDT | 2025-09-19 | 116.00 | 117.05 | 121.25 | 0.00 | - | 3 | 146 | 38.40% |
| TSLA251219P00290000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 115.53 | 119.65 | 122.75 | 0.00 | - | 6 | 1,284 | 37.75% |
| TSLA260116P00290000 | 2024-05-17 10:58AM EDT | 2026-01-16 | 119.30 | 118.85 | 123.05 | 0.00 | - | 3 | 175 | 37.34% |
| TSLA260618P00290000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 123.95 | 122.35 | 125.20 | +2.55 | +2.10% | 2 | 285 | 36.22% |
| TSLA261218P00290000 | 2024-05-20 3:06PM EDT | 2026-12-18 | 126.87 | 124.75 | 128.40 | +5.75 | +4.75% | 2 | 57 | 36.04% |
