Marchés français ouverture 7 h 39 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 865,02 +3 844,89 (+6,30 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00320000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 507 | 156.25% |
| TSLA240531C00320000 | 2024-05-20 9:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 146 | 106.25% |
| TSLA240607C00320000 | 2024-05-17 1:38PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 91 | 90.63% |
| TSLA240614C00320000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 31 | 81.25% |
| TSLA240621C00320000 | 2024-05-20 2:49PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 4,561 | 74.22% |
| TSLA240628C00320000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.15 | 0.04 | 0.14 | 0.00 | - | 16 | 30 | 71.09% |
| TSLA240719C00320000 | 2024-05-20 10:25AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 7 | 933 | 64.36% |
| TSLA240816C00320000 | 2024-05-20 9:57AM EDT | 2024-08-16 | 0.62 | 0.57 | 0.60 | -0.04 | -6.06% | 2 | 1,401 | 60.89% |
| TSLA240920C00320000 | 2024-05-20 1:01PM EDT | 2024-09-20 | 0.99 | 0.97 | 1.01 | -0.12 | -10.81% | 3 | 2,051 | 56.29% |
| TSLA241018C00320000 | 2024-05-17 9:40AM EDT | 2024-10-18 | 1.47 | 1.47 | 1.52 | 0.00 | - | 1 | 309 | 54.87% |
| TSLA241115C00320000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 2.33 | 2.25 | 2.33 | -0.24 | -9.34% | 1 | 271 | 55.03% |
| TSLA241220C00320000 | 2024-05-20 11:58AM EDT | 2024-12-20 | 3.02 | 2.99 | 3.05 | -0.28 | -8.48% | 25 | 757 | 53.59% |
| TSLA250117C00320000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 3.82 | 3.70 | 3.90 | -0.53 | -12.18% | 7 | 11,799 | 53.27% |
| TSLA250321C00320000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 6.25 | 5.75 | 5.95 | 0.00 | - | 2 | 338 | 53.22% |
| TSLA250620C00320000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 9.30 | 9.10 | 9.35 | -0.05 | -0.53% | 18 | 2,488 | 53.64% |
| TSLA250919C00320000 | 2024-05-20 10:11AM EDT | 2025-09-19 | 13.20 | 12.70 | 13.10 | +0.25 | +1.93% | 5 | 418 | 54.29% |
| TSLA251219C00320000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 16.91 | 16.60 | 17.05 | +0.51 | +3.11% | 25 | 1,406 | 55.14% |
| TSLA260116C00320000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 17.90 | 17.80 | 18.25 | -0.15 | -0.83% | 21 | 1,943 | 55.36% |
| TSLA260618C00320000 | 2024-05-20 3:05PM EDT | 2026-06-18 | 24.48 | 23.65 | 25.45 | -0.98 | -3.85% | 34 | 1,334 | 56.52% |
| TSLA261218C00320000 | 2024-05-20 12:42PM EDT | 2026-12-18 | 31.63 | 30.40 | 33.05 | -1.29 | -3.92% | 64 | 934 | 57.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00320000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 145.35 | 144.45 | 145.70 | +1.80 | +1.25% | 700 | 301 | 69.53% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 144.40 | 145.60 | 0.00 | - | 15 | 0 | 60.43% |
| TSLA240920P00320000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 145.35 | 144.50 | 145.55 | 0.00 | - | 30 | 10 | 50.51% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 144.40 | 145.65 | 0.00 | - | 20 | 0 | 46.92% |
| TSLA241115P00320000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 135.80 | 144.40 | 145.70 | 0.00 | - | 1 | 0 | 43.70% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00320000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 146.05 | 144.40 | 145.65 | 0.00 | - | 61 | 1 | 37.18% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 2025-03-21 | 148.10 | 143.85 | 146.25 | 0.00 | - | 2 | 2 | 37.24% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 143.65 | 146.85 | 0.00 | - | 12 | 12 | 35.36% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 144.65 | 149.30 | 0.00 | - | 2 | 126 | 38.77% |
| TSLA251219P00320000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 145.83 | 146.35 | 150.20 | 0.00 | - | 2 | 1,203 | 37.45% |
| TSLA260116P00320000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 146.55 | 146.80 | 150.40 | 0.00 | - | 199 | 582 | 36.96% |
| TSLA260618P00320000 | 2024-05-17 3:46PM EDT | 2026-06-18 | 148.03 | 148.25 | 152.20 | 0.00 | - | 1 | 182 | 35.90% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 149.70 | 155.80 | 0.00 | - | 4 | 38 | 36.72% |
