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
39 914,62 +45,24 (+0,11 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 414,60 +29,10 (+1,22 %) Bitcoin EUR
61 863,13 +1 798,59 (+2,99 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00340000 | 2024-05-17 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,998 | 362.50% |
| TSLA240524C00340000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 337 | 131.25% |
| TSLA240531C00340000 | 2024-05-16 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,551 | 93.75% |
| TSLA240607C00340000 | 2024-05-16 10:31AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1 | 387 | 89.06% |
| TSLA240614C00340000 | 2024-05-14 11:25AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 37 | 81.25% |
| TSLA240621C00340000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 60 | 2,640 | 75.78% |
| TSLA240628C00340000 | 2024-05-13 3:41PM EDT | 2024-06-28 | 0.09 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 70.90% |
| TSLA240719C00340000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.24 | 0.00 | - | 4 | 340 | 66.16% |
| TSLA240816C00340000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 0.50 | 0.54 | 0.56 | 0.00 | - | 7 | 244 | 62.28% |
| TSLA240920C00340000 | 2024-05-16 9:54AM EDT | 2024-09-20 | 0.73 | 0.90 | 0.94 | -0.04 | -5.19% | 1 | 1,297 | 57.54% |
| TSLA241018C00340000 | 2024-05-16 12:09PM EDT | 2024-10-18 | 1.18 | 1.36 | 1.40 | 0.00 | - | 5 | 1,597 | 55.98% |
| TSLA241115C00340000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 1.85 | 2.08 | 2.14 | 0.00 | - | 1 | 65 | 55.99% |
| TSLA241220C00340000 | 2024-05-17 11:32AM EDT | 2024-12-20 | 2.67 | 2.75 | 2.82 | +0.30 | +12.66% | 2 | 341 | 54.44% |
| TSLA250117C00340000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 3.35 | 3.40 | 3.55 | +0.30 | +9.84% | 3 | 3,938 | 53.92% |
| TSLA250321C00340000 | 2024-05-17 11:52AM EDT | 2025-03-21 | 5.35 | 5.30 | 5.45 | +0.63 | +13.35% | 2 | 121 | 53.68% |
| TSLA250620C00340000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 7.65 | 8.55 | 8.70 | 0.00 | - | 15 | 2,968 | 54.04% |
| TSLA250919C00340000 | 2024-05-17 9:45AM EDT | 2025-09-19 | 10.80 | 12.05 | 12.40 | -0.70 | -6.09% | 1 | 204 | 54.66% |
| TSLA251219C00340000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 14.70 | 15.80 | 16.25 | 0.00 | - | 1 | 2,326 | 55.37% |
| TSLA260116C00340000 | 2024-05-16 1:35PM EDT | 2026-01-16 | 16.90 | 17.00 | 17.45 | +1.18 | +7.51% | 1 | 981 | 55.61% |
| TSLA260618C00340000 | 2024-05-16 11:33AM EDT | 2026-06-18 | 22.00 | 23.55 | 23.85 | 0.00 | - | 2 | 3,611 | 56.70% |
| TSLA261218C00340000 | 2024-05-17 11:52AM EDT | 2026-12-18 | 30.75 | 30.65 | 31.20 | +1.75 | +6.03% | 2 | 682 | 57.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 165.16 | 160.25 | 161.55 | 0.00 | - | 3 | 0 | 461.72% |
| TSLA240524P00340000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 165.14 | 160.10 | 161.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 189.53% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 160.35 | 161.60 | 0.00 | - | - | 0 | 51.47% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 73.52% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 80.24% |
| TSLA241115P00340000 | 2024-05-17 9:39AM EDT | 2024-11-15 | 165.93 | 160.15 | 161.50 | -1.67 | -1.00% | 5 | 0 | 32.03% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 53.36% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 164.90 | 160.20 | 161.60 | 0.00 | - | 21 | 5 | 31.84% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 65.00% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 161.25 | 164.10 | 0.00 | - | 7 | 1,174 | 33.02% |
| TSLA260116P00340000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 165.90 | 161.60 | 164.30 | 0.00 | - | 1 | 137 | 32.78% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 163.40 | 165.80 | 0.00 | - | 1 | 24 | 32.41% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 165.55 | 168.70 | 0.00 | - | - | 2 | 33.43% |
