La bourse est fermée
Dow Jones
39 848,19 -155,40 (-0,39 %) Nasdaq
16 783,60 +97,63 (+0,59 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0865 -0,0007 (-0,07 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 051,50 +1 653,35 (+2,69 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:07PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00120000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 57.56 | 54.40 | 54.70 | 0.00 | - | 22 | 65 | 165.63% |
| TSLA240531C00120000 | 2024-05-17 2:44PM EDT | 2024-05-31 | 56.92 | 54.45 | 54.80 | 0.00 | - | 213 | 246 | 111.13% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 60.15 | 54.65 | 55.10 | 0.00 | - | 5 | 13 | 97.36% |
| TSLA240614C00120000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 57.65 | 54.75 | 55.40 | 0.00 | - | 90 | 93 | 88.18% |
| TSLA240621C00120000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 59.11 | 55.15 | 55.60 | 0.00 | - | 76 | 1,077 | 83.89% |
| TSLA240628C00120000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 58.50 | 54.95 | 56.05 | 0.00 | - | 1 | 1 | 78.10% |
| TSLA240719C00120000 | 2024-05-20 11:53AM EDT | 2024-07-19 | 55.78 | 56.05 | 56.65 | -4.96 | -8.17% | 4 | 691 | 72.27% |
| TSLA240816C00120000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 60.70 | 57.40 | 57.80 | 0.00 | - | 7 | 256 | 68.70% |
| TSLA240920C00120000 | 2024-05-20 12:27PM EDT | 2024-09-20 | 58.67 | 58.65 | 59.20 | -3.13 | -5.06% | 14 | 682 | 65.08% |
| TSLA241018C00120000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 59.10 | 59.90 | 60.65 | 0.00 | - | 1 | 26 | 64.52% |
| TSLA241115C00120000 | 2024-05-14 11:07AM EDT | 2024-11-15 | 65.52 | 61.45 | 62.35 | 0.00 | - | 1 | 55 | 65.20% |
| TSLA241220C00120000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 63.75 | 63.25 | 63.55 | -0.14 | -0.22% | 1 | 62 | 64.40% |
| TSLA250117C00120000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 64.30 | 64.50 | 64.70 | -2.90 | -4.32% | 3 | 7,363 | 64.02% |
| TSLA250321C00120000 | 2024-05-17 10:52AM EDT | 2025-03-21 | 70.50 | 67.30 | 67.55 | 0.00 | - | 4 | 267 | 64.03% |
| TSLA250620C00120000 | 2024-05-15 2:28PM EDT | 2025-06-20 | 71.50 | 71.00 | 71.45 | 0.00 | - | 1 | 496 | 64.13% |
| TSLA250919C00120000 | 2024-05-20 10:20AM EDT | 2025-09-19 | 75.00 | 74.35 | 75.15 | +0.90 | +1.21% | 6 | 34 | 64.31% |
| TSLA251219C00120000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 78.60 | 78.00 | 78.45 | -3.86 | -4.68% | 12 | 553 | 64.83% |
| TSLA260116C00120000 | 2024-05-20 10:18AM EDT | 2026-01-16 | 79.45 | 79.05 | 79.50 | -2.70 | -3.29% | 25 | 442 | 65.01% |
| TSLA260618C00120000 | 2024-05-20 9:56AM EDT | 2026-06-18 | 84.50 | 84.10 | 84.55 | -1.50 | -1.74% | 1 | 288 | 65.42% |
| TSLA261218C00120000 | 2024-05-20 1:20PM EDT | 2026-12-18 | 90.15 | 89.35 | 90.10 | -2.30 | -2.49% | 1 | 213 | 65.80% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00120000 | 2024-05-20 1:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 5,530 | 103.13% |
| TSLA240531P00120000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 2,076 | 80.47% |
| TSLA240607P00120000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | 0.00 | - | 53 | 1,131 | 71.09% |
| TSLA240614P00120000 | 2024-05-20 1:39PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 17 | 891 | 65.63% |
| TSLA240621P00120000 | 2024-05-20 1:18PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 129 | 15,149 | 61.72% |
| TSLA240628P00120000 | 2024-05-20 9:39AM EDT | 2024-06-28 | 0.29 | 0.29 | 0.34 | +0.06 | +26.09% | 9 | 176 | 59.38% |
| TSLA240719P00120000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.66 | +0.07 | +12.28% | 84 | 4,728 | 55.03% |
| TSLA240816P00120000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 1.43 | 1.41 | 1.43 | +0.13 | +10.00% | 580 | 4,041 | 54.11% |
| TSLA240920P00120000 | 2024-05-20 1:28PM EDT | 2024-09-20 | 2.17 | 2.16 | 2.18 | +0.18 | +9.05% | 102 | 5,121 | 51.23% |
| TSLA241018P00120000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 2.89 | 2.94 | 2.98 | +0.11 | +3.96% | 44 | 2,544 | 50.65% |
| TSLA241115P00120000 | 2024-05-20 12:33PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.10 | +0.25 | +6.58% | 29 | 3,365 | 51.36% |
| TSLA241220P00120000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 4.85 | 4.80 | 4.95 | +0.14 | +2.97% | 36 | 6,524 | 50.21% |
| TSLA250117P00120000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 5.61 | 5.55 | 5.65 | +0.29 | +5.41% | 108 | 21,819 | 49.85% |
| TSLA250321P00120000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 7.15 | 7.20 | 7.35 | +0.30 | +4.38% | 1 | 2,875 | 49.24% |
| TSLA250620P00120000 | 2024-05-17 2:20PM EDT | 2025-06-20 | 9.60 | 9.50 | 9.70 | +0.29 | +3.11% | 1 | 4,333 | 48.68% |
| TSLA250919P00120000 | 2024-05-15 11:50AM EDT | 2025-09-19 | 11.80 | 11.60 | 11.85 | 0.00 | - | 1 | 1,956 | 48.18% |
| TSLA251219P00120000 | 2024-05-20 12:29PM EDT | 2025-12-19 | 13.90 | 13.80 | 14.05 | -0.10 | -0.71% | 74 | 4,851 | 48.12% |
| TSLA260116P00120000 | 2024-05-15 10:57AM EDT | 2026-01-16 | 14.70 | 14.35 | 14.60 | 0.00 | - | 1 | 2,133 | 47.93% |
| TSLA260618P00120000 | 2024-05-20 11:18AM EDT | 2026-06-18 | 17.49 | 17.35 | 17.60 | +0.39 | +2.28% | 50 | 1,811 | 47.32% |
| TSLA261218P00120000 | 2024-05-20 12:46PM EDT | 2026-12-18 | 20.60 | 20.45 | 20.80 | +0.26 | +1.28% | 6 | 2,311 | 46.70% |
