La bourse ferme dans 1 h 6 min
CAC 40
8 163,03 -25,46 (-0,31 %) Euro Stoxx 50
5 059,44 -13,01 (-0,26 %) Dow Jones
39 909,66 +40,28 (+0,10 %) EUR/USD
1,0862 -0,0007 (-0,07 %) Gold future
2 404,80 +19,30 (+0,81 %) Bitcoin EUR
60 968,14 +261,44 (+0,43 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00090000 | 2024-05-14 1:32PM EDT | 2024-05-17 | 86.52 | 84.05 | 84.45 | 0.00 | - | 2 | 82 | 0.00% |
| TSLA240524C00090000 | 2024-05-15 12:57PM EDT | 2024-05-24 | 85.17 | 83.90 | 84.30 | 0.00 | - | 36 | 58 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 84.05 | 84.40 | 0.00 | - | 19 | 23 | 0.00% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 84.15 | 84.80 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA240621C00090000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 85.72 | 84.40 | 84.90 | 0.00 | - | 22 | 579 | 0.00% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 95.05 | 84.85 | 85.55 | 0.00 | - | 1 | 34 | 70.12% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 85.05 | 85.85 | 0.00 | - | 1 | 22 | 67.58% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 85.95 | 86.65 | 0.00 | - | 5 | 349 | 71.14% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 86.60 | 87.65 | 0.00 | - | 5 | 5 | 72.31% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 87.60 | 88.65 | 0.00 | - | 1 | 15 | 73.69% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 88.30 | 89.25 | 0.00 | - | 1 | 30 | 71.27% |
| TSLA250117C00090000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 89.91 | 89.30 | 90.25 | 0.00 | - | 4 | 864 | 72.08% |
| TSLA250321C00090000 | 2024-05-10 12:00PM EDT | 2025-03-21 | 86.51 | 90.45 | 91.65 | 0.00 | - | 4 | 81 | 69.52% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 93.00 | 94.40 | 0.00 | - | 4 | 3,609 | 69.71% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 94.10 | 97.60 | 0.00 | - | 12 | 30 | 68.74% |
| TSLA251219C00090000 | 2024-05-10 1:22PM EDT | 2025-12-19 | 93.85 | 96.20 | 99.55 | 0.00 | - | 1 | 8,525 | 67.95% |
| TSLA260116C00090000 | 2024-05-10 11:04AM EDT | 2026-01-16 | 94.23 | 98.00 | 99.90 | 0.00 | - | 1 | 64 | 68.82% |
| TSLA260618C00090000 | 2024-05-08 10:28AM EDT | 2026-06-18 | 103.20 | 101.55 | 103.30 | 0.00 | - | 2 | 300 | 68.42% |
| TSLA261218C00090000 | 2024-05-16 11:47AM EDT | 2026-12-18 | 108.90 | 104.50 | 108.70 | 0.00 | - | 5 | 55 | 68.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00090000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,024 | 393.75% |
| TSLA240524P00090000 | 2024-05-13 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 140.63% |
| TSLA240531P00090000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 518 | 112.50% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 92.97% |
| TSLA240614P00090000 | 2024-05-07 12:21PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | - | 3 | 88.28% |
| TSLA240621P00090000 | 2024-05-17 9:48AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 8,720 | 82.81% |
| TSLA240719P00090000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | 0.00 | - | 11 | 1,773 | 70.90% |
| TSLA240816P00090000 | 2024-05-16 1:39PM EDT | 2024-08-16 | 0.36 | 0.36 | 0.37 | 0.00 | - | 2 | 9,081 | 66.70% |
| TSLA240920P00090000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.63 | 0.00 | - | 41 | 26,810 | 61.96% |
| TSLA241018P00090000 | 2024-05-16 11:03AM EDT | 2024-10-18 | 0.88 | 0.88 | 0.91 | 0.00 | - | 1 | 4,631 | 60.18% |
| TSLA241115P00090000 | 2024-05-16 12:09PM EDT | 2024-11-15 | 1.25 | 1.28 | 1.32 | 0.00 | - | 1 | 2,259 | 59.80% |
| TSLA241220P00090000 | 2024-05-16 2:35PM EDT | 2024-12-20 | 1.65 | 1.64 | 1.69 | 0.00 | - | 3 | 1,287 | 57.90% |
| TSLA250117P00090000 | 2024-05-16 2:42PM EDT | 2025-01-17 | 1.99 | 1.98 | 2.05 | 0.00 | - | 3 | 14,289 | 57.02% |
| TSLA250321P00090000 | 2024-05-16 11:11AM EDT | 2025-03-21 | 2.78 | 2.79 | 2.86 | 0.00 | - | 3 | 605 | 55.44% |
| TSLA250620P00090000 | 2024-05-16 10:10AM EDT | 2025-06-20 | 4.10 | 3.95 | 4.10 | 0.00 | - | 1 | 1,169 | 53.85% |
| TSLA250919P00090000 | 2024-05-15 3:20PM EDT | 2025-09-19 | 5.30 | 5.20 | 5.35 | 0.00 | - | 4 | 389 | 52.87% |
| TSLA251219P00090000 | 2024-05-14 10:53AM EDT | 2025-12-19 | 6.55 | 6.50 | 6.75 | 0.00 | - | 10 | 680 | 52.44% |
| TSLA260116P00090000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 7.01 | 6.90 | 7.10 | 0.00 | - | 1 | 1,131 | 52.23% |
| TSLA260618P00090000 | 2024-05-16 12:22PM EDT | 2026-06-18 | 8.95 | 8.90 | 9.10 | 0.00 | - | 4 | 374 | 51.28% |
| TSLA261218P00090000 | 2024-05-16 3:29PM EDT | 2026-12-18 | 11.08 | 11.05 | 11.30 | 0.00 | - | 1 | 169 | 50.26% |
