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
39 970,75 +101,37 (+0,25 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 420,80 +35,30 (+1,48 %) Bitcoin EUR
61 658,26 +1 681,60 (+2,80 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00080000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 94.88 | 97.05 | 97.50 | 0.00 | - | 21 | 89 | 0.00% |
| TSLA240524C00080000 | 2024-05-17 11:57AM EDT | 2024-05-24 | 97.40 | 97.15 | 97.55 | +2.43 | +2.56% | 5 | 175 | 200.00% |
| TSLA240531C00080000 | 2024-05-16 9:31AM EDT | 2024-05-31 | 92.63 | 97.00 | 97.55 | 0.00 | - | 11 | 180 | 146.09% |
| TSLA240621C00080000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 94.18 | 97.40 | 97.85 | -3.97 | -4.04% | 1 | 154 | 106.45% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 97.80 | 98.35 | 0.00 | - | 1 | 56 | 100.78% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 140.88% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 98.80 | 99.60 | 0.00 | - | 1 | 73 | 88.65% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 99.30 | 100.35 | 0.00 | - | 8 | 10 | 86.40% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 99.80 | 100.95 | 0.00 | - | 1 | 1 | 83.91% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 100.55 | 101.75 | 0.00 | - | 17 | 20 | 82.01% |
| TSLA250117C00080000 | 2024-05-14 11:11AM EDT | 2025-01-17 | 103.50 | 101.15 | 102.25 | 0.00 | - | 1 | 1,151 | 80.37% |
| TSLA250321C00080000 | 2024-05-17 1:41PM EDT | 2025-03-21 | 103.40 | 102.25 | 103.95 | +4.10 | +4.13% | 1 | 175 | 78.33% |
| TSLA250620C00080000 | 2024-05-15 3:40PM EDT | 2025-06-20 | 102.39 | 104.30 | 105.80 | 0.00 | - | 1 | 848 | 76.16% |
| TSLA250919C00080000 | 2024-05-17 2:25PM EDT | 2025-09-19 | 106.33 | 105.10 | 108.75 | +1.63 | +1.56% | 2 | 34 | 74.61% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 107.85 | 110.10 | 0.00 | - | 500 | 323 | 74.12% |
| TSLA260116C00080000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 110.35 | 108.50 | 110.55 | +6.45 | +6.21% | 20 | 2,040 | 73.83% |
| TSLA260618C00080000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 113.35 | 111.80 | 113.85 | +8.18 | +7.78% | 4 | 739 | 73.47% |
| TSLA261218C00080000 | 2024-05-16 10:51AM EDT | 2026-12-18 | 115.80 | 113.95 | 118.00 | 0.00 | - | 1 | 169 | 72.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00080000 | 2024-05-14 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 5,913 | 475.00% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 168.75% |
| TSLA240531P00080000 | 2024-05-17 11:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 170 | 121.88% |
| TSLA240607P00080000 | 2024-05-16 2:03PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 98 | 100.00% |
| TSLA240621P00080000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 11,159 | 90.63% |
| TSLA240719P00080000 | 2024-05-16 12:23PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 61 | 3,089 | 78.32% |
| TSLA240816P00080000 | 2024-05-15 9:59AM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 2 | 737 | 72.75% |
| TSLA240920P00080000 | 2024-05-17 1:35PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.04 | -10.00% | 4 | 27,266 | 66.80% |
| TSLA241018P00080000 | 2024-05-17 1:16PM EDT | 2024-10-18 | 0.54 | 0.54 | 0.57 | -0.04 | -6.90% | 4 | 9,021 | 64.60% |
| TSLA241115P00080000 | 2024-05-16 9:47AM EDT | 2024-11-15 | 0.88 | 0.79 | 0.83 | 0.00 | - | 2 | 964 | 63.60% |
| TSLA241220P00080000 | 2024-05-17 12:26PM EDT | 2024-12-20 | 1.03 | 1.04 | 1.08 | -0.09 | -8.04% | 70 | 2,819 | 61.35% |
| TSLA250117P00080000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 1.30 | 1.27 | 1.32 | -0.10 | -7.14% | 116 | 25,120 | 60.17% |
| TSLA250321P00080000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 1.91 | 1.84 | 1.90 | -0.14 | -6.83% | 305 | 1,125 | 58.19% |
| TSLA250620P00080000 | 2024-05-17 12:26PM EDT | 2025-06-20 | 2.77 | 2.74 | 2.82 | -0.15 | -5.14% | 12 | 2,324 | 56.35% |
| TSLA250919P00080000 | 2024-05-08 10:48AM EDT | 2025-09-19 | 3.75 | 3.65 | 3.80 | -0.25 | -6.25% | 2 | 618 | 55.03% |
| TSLA251219P00080000 | 2024-05-17 11:11AM EDT | 2025-12-19 | 4.80 | 4.75 | 4.85 | -0.25 | -4.95% | 34 | 2,204 | 54.45% |
| TSLA260116P00080000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.10 | -0.20 | -3.85% | 5 | 906 | 54.02% |
| TSLA260618P00080000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 6.70 | 6.60 | 6.75 | -0.29 | -4.15% | 2 | 878 | 52.89% |
| TSLA261218P00080000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 8.30 | 8.40 | 8.70 | -0.50 | -5.68% | 4 | 567 | 51.87% |
