La bourse ferme dans 1 h 24 min
CAC 40
8 167,25 -21,24 (-0,26 %) Euro Stoxx 50
5 059,85 -12,60 (-0,25 %) Dow Jones
39 925,67 +56,29 (+0,14 %) EUR/USD
1,0862 -0,0007 (-0,07 %) Gold future
2 403,10 +17,60 (+0,74 %) Bitcoin EUR
60 840,48 -301,32 (-0,49 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:06AM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00095000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 79.92 | 78.25 | 78.70 | 0.00 | - | 58 | 156 | 0.00% |
| TSLA240524C00095000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 80.04 | 78.35 | 78.80 | 0.00 | - | 45 | 72 | 140.63% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 93.87 | 78.40 | 78.95 | 0.00 | - | 6 | 7 | 134.77% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 90.20 | 78.70 | 79.25 | 0.00 | - | 2 | 383 | 88.67% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 79.30 | 79.95 | 0.00 | - | 2 | 8 | 85.11% |
| TSLA240816C00095000 | 2024-05-17 9:39AM EDT | 2024-08-16 | 80.90 | 79.85 | 80.60 | +13.91 | +20.76% | 1 | 2 | 79.52% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 123.69% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 81.45 | 82.45 | 0.00 | - | 1 | 2 | 74.70% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 82.25 | 83.30 | 0.00 | - | 2 | 1 | 73.56% |
| TSLA241220C00095000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 84.45 | 83.35 | 84.30 | 0.00 | - | 1 | 31 | 72.52% |
| TSLA250117C00095000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 86.36 | 84.25 | 85.05 | 0.00 | - | 1 | 200 | 71.82% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 85.40 | 87.10 | 0.00 | - | 5 | 105 | 69.84% |
| TSLA250620C00095000 | 2024-05-16 10:48AM EDT | 2025-06-20 | 90.43 | 87.35 | 91.05 | 0.00 | - | 1 | 5,727 | 69.96% |
| TSLA250919C00095000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 95.50 | 90.25 | 93.55 | 0.00 | - | 4 | 9 | 69.80% |
| TSLA251219C00095000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 95.00 | 91.00 | 97.75 | 0.00 | - | 11 | 7,453 | 69.51% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 93.85 | 96.05 | 0.00 | - | 1 | 30 | 69.10% |
| TSLA260618C00095000 | 2024-05-16 9:48AM EDT | 2026-06-18 | 98.95 | 97.90 | 99.70 | 0.00 | - | 1 | 135 | 68.92% |
| TSLA261218C00095000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 102.58 | 100.60 | 105.45 | 0.00 | - | 1 | 11 | 68.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00095000 | 2024-05-09 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,241 | 362.50% |
| TSLA240524P00095000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 525 | 128.13% |
| TSLA240531P00095000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 865 | 103.13% |
| TSLA240607P00095000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 9 | 89.06% |
| TSLA240621P00095000 | 2024-05-16 2:40PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 9,171 | 78.13% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 78.52% |
| TSLA240719P00095000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | 0.00 | - | 6 | 811 | 66.99% |
| TSLA240816P00095000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 0.45 | 0.46 | 0.48 | 0.00 | - | 12 | 1,265 | 63.87% |
| TSLA240920P00095000 | 2024-05-16 1:54PM EDT | 2024-09-20 | 0.74 | 0.76 | 0.78 | 0.00 | - | 1 | 2,095 | 59.42% |
| TSLA241018P00095000 | 2024-05-17 9:45AM EDT | 2024-10-18 | 1.11 | 1.10 | 1.13 | +0.03 | +2.78% | 2 | 685 | 57.96% |
| TSLA241115P00095000 | 2024-05-16 3:01PM EDT | 2024-11-15 | 1.57 | 1.57 | 1.62 | 0.00 | - | 6 | 2,273 | 57.73% |
| TSLA241220P00095000 | 2024-05-15 3:11PM EDT | 2024-12-20 | 2.03 | 2.00 | 2.06 | 0.00 | - | 15 | 4,368 | 56.03% |
| TSLA250117P00095000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 2.43 | 2.40 | 2.48 | +0.03 | +1.25% | 1 | 2,343 | 55.27% |
| TSLA250321P00095000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 3.40 | 3.35 | 3.45 | 0.00 | - | 2 | 1,615 | 54.02% |
| TSLA250620P00095000 | 2024-05-15 11:16AM EDT | 2025-06-20 | 4.75 | 4.70 | 4.85 | 0.00 | - | 1 | 779 | 52.64% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 6.05 | 6.25 | 0.00 | - | 2 | 432 | 51.70% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 7.60 | 7.80 | 0.00 | - | 2 | 926 | 51.50% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 7.95 | 8.15 | 0.00 | - | 2 | 215 | 51.16% |
| TSLA260618P00095000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 10.13 | 10.10 | 10.30 | 0.00 | - | 2 | 705 | 50.25% |
| TSLA261218P00095000 | 2024-05-16 12:58PM EDT | 2026-12-18 | 12.47 | 12.40 | 12.75 | 0.00 | - | 4 | 163 | 49.68% |
