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
39 862,48 -6,90 (-0,02 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 418,70 +33,20 (+1,39 %) Bitcoin EUR
61 180,52 +1 511,67 (+2,53 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-05-15 1:20PM EDT | 2024-05-17 | 90.42 | 91.45 | 91.80 | 0.00 | - | 55 | 14 | 743.75% |
| TSLA240524C00085000 | 2024-05-14 10:49AM EDT | 2024-05-24 | 91.61 | 91.45 | 91.90 | 0.00 | - | 11 | 2 | 266.89% |
| TSLA240621C00085000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 90.94 | 91.85 | 92.40 | 0.00 | - | 5 | 102 | 139.60% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 92.30 | 92.90 | 0.00 | - | 1 | 6 | 113.23% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 93.45 | 94.15 | 0.00 | - | 3 | 946 | 92.35% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 94.00 | 95.05 | 0.00 | - | 1 | 15 | 89.07% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 94.45 | 95.85 | 0.00 | - | 1 | 1 | 85.97% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 95.45 | 96.60 | 0.00 | - | 7 | 23 | 83.55% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 96.15 | 97.25 | 0.00 | - | 4 | 1,824 | 81.92% |
| TSLA250321C00085000 | 2024-05-13 2:31PM EDT | 2025-03-21 | 93.85 | 97.30 | 98.75 | 0.00 | - | 1 | 51 | 78.50% |
| TSLA250620C00085000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 98.54 | 99.40 | 100.90 | 0.00 | - | 1 | 387 | 76.08% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 100.30 | 104.40 | 0.00 | - | 6 | 12 | 74.88% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 104.05 | 106.35 | -6.65 | -5.89% | 4 | 903 | 74.08% |
| TSLA260618C00085000 | 2024-05-17 11:34AM EDT | 2026-06-18 | 109.80 | 107.60 | 109.50 | -6.45 | -5.55% | 2 | 879 | 73.24% |
| TSLA261218C00085000 | 2024-05-15 9:37AM EDT | 2026-12-18 | 109.10 | 109.90 | 114.70 | -2.32 | -2.08% | 1 | 13 | 72.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,280 | 50.00% |
| TSLA240524P00085000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 81 | 153.13% |
| TSLA240531P00085000 | 2024-05-16 12:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 483 | 50.00% |
| TSLA240607P00085000 | 2024-05-16 2:03PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 129 | 101.56% |
| TSLA240614P00085000 | 2024-05-09 1:48PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 92.97% |
| TSLA240621P00085000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 202 | 11,445 | 85.94% |
| TSLA240719P00085000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 10 | 457 | 73.73% |
| TSLA240816P00085000 | 2024-05-15 10:18AM EDT | 2024-08-16 | 0.31 | 0.26 | 0.28 | 0.00 | - | 1 | 428 | 69.04% |
| TSLA240920P00085000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 4 | 20,625 | 63.87% |
| TSLA241018P00085000 | 2024-05-17 12:43PM EDT | 2024-10-18 | 0.68 | 0.67 | 0.70 | -0.09 | -11.69% | 22 | 643 | 61.91% |
| TSLA241115P00085000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 1.06 | 0.99 | 1.03 | 0.00 | - | 41 | 865 | 61.33% |
| TSLA241220P00085000 | 2024-05-17 12:57PM EDT | 2024-12-20 | 1.29 | 1.28 | 1.32 | -0.09 | -6.52% | 4 | 149 | 59.19% |
| TSLA250117P00085000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 1.59 | 1.56 | 1.62 | -0.06 | -3.64% | 73 | 5,461 | 58.23% |
| TSLA250321P00085000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 2.24 | 2.24 | 2.30 | -0.15 | -6.28% | 64 | 1,534 | 56.48% |
| TSLA250620P00085000 | 2024-05-14 1:52PM EDT | 2025-06-20 | 3.50 | 3.25 | 3.40 | 0.00 | - | 1 | 384 | 54.86% |
| TSLA250919P00085000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 4.32 | 4.30 | 4.50 | -0.18 | -4.00% | 1 | 176 | 53.68% |
| TSLA251219P00085000 | 2024-05-16 11:57AM EDT | 2025-12-19 | 5.75 | 5.50 | 5.70 | 0.00 | - | 1 | 363 | 53.18% |
| TSLA260116P00085000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 5.90 | 5.85 | 6.00 | -0.16 | -2.64% | 1 | 1,025 | 52.92% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 7.95 | 7.60 | 7.80 | 0.00 | - | 10 | 164 | 51.82% |
| TSLA261218P00085000 | 2024-05-16 9:35AM EDT | 2026-12-18 | 10.10 | 9.60 | 9.85 | 0.00 | - | 1 | 121 | 50.83% |
