La bourse est fermée
Dow Jones
38 776,22 +100,54 (+0,26 %) Nasdaq
16 268,03 +111,70 (+0,69 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 792,63 -981,40 (-1,64 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Prix d’exercice:205.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00205000 | 2024-05-06 1:11PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 11,830 | 10,768 | 51.76% |
| TSLA240517C00205000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 0.92 | 0.89 | 0.91 | +0.13 | +16.46% | 2,818 | 13,442 | 47.73% |
| TSLA240524C00205000 | 2024-05-06 1:07PM EDT | 2024-05-24 | 1.80 | 1.71 | 1.74 | +0.25 | +16.13% | 3,576 | 2,064 | 46.51% |
| TSLA240531C00205000 | 2024-05-06 1:08PM EDT | 2024-05-31 | 2.47 | 2.44 | 2.47 | +0.37 | +17.62% | 625 | 2,073 | 45.20% |
| TSLA240607C00205000 | 2024-05-06 1:05PM EDT | 2024-06-07 | 3.37 | 3.25 | 3.40 | +0.48 | +16.61% | 153 | 609 | 45.70% |
| TSLA240614C00205000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 4.34 | 4.20 | 4.40 | +0.54 | +14.21% | 76 | 60 | 46.58% |
| TSLA240621C00205000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 4.97 | 4.90 | 5.05 | +0.53 | +11.73% | 2,380 | 7,086 | 45.89% |
| TSLA240719C00205000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 8.75 | 8.65 | 8.75 | +0.90 | +11.46% | 263 | 4,742 | 48.64% |
| TSLA240816C00205000 | 2024-05-06 12:17PM EDT | 2024-08-16 | 12.42 | 12.75 | 12.85 | +0.67 | +5.70% | 78 | 3,517 | 52.34% |
| TSLA240920C00205000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 15.45 | 15.60 | 15.70 | +0.75 | +5.10% | 119 | 2,529 | 51.65% |
| TSLA241018C00205000 | 2024-05-06 10:08AM EDT | 2024-10-18 | 18.98 | 18.15 | 18.35 | +1.88 | +10.99% | 4 | 1,055 | 52.39% |
| TSLA241115C00205000 | 2024-05-06 11:13AM EDT | 2024-11-15 | 20.67 | 21.15 | 21.45 | +0.52 | +2.58% | 18 | 964 | 54.17% |
| TSLA241220C00205000 | 2024-05-06 12:00PM EDT | 2024-12-20 | 23.08 | 23.55 | 23.80 | +0.85 | +3.82% | 13 | 756 | 53.94% |
| TSLA250117C00205000 | 2024-05-06 1:04PM EDT | 2025-01-17 | 25.85 | 25.50 | 25.75 | +1.28 | +5.21% | 69 | 1,013 | 54.07% |
| TSLA250321C00205000 | 2024-05-06 12:00PM EDT | 2025-03-21 | 29.55 | 29.90 | 30.25 | +0.95 | +3.32% | 12 | 3,706 | 54.92% |
| TSLA250620C00205000 | 2024-05-03 10:11AM EDT | 2025-06-20 | 35.35 | 35.80 | 36.20 | 0.00 | - | 2 | 1,356 | 56.07% |
| TSLA250919C00205000 | 2024-05-06 9:44AM EDT | 2025-09-19 | 42.88 | 40.95 | 41.80 | +2.22 | +5.46% | 1 | 242 | 57.03% |
| TSLA261218C00205000 | 2024-05-06 11:55AM EDT | 2026-12-18 | 62.62 | 62.35 | 63.50 | +1.17 | +1.90% | 2 | 116 | 60.14% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00205000 | 2024-05-06 12:54PM EDT | 2024-05-10 | 21.60 | 20.65 | 21.70 | -2.12 | -8.94% | 142 | 757 | 68.07% |
| TSLA240517P00205000 | 2024-05-06 12:43PM EDT | 2024-05-17 | 22.06 | 21.55 | 21.90 | -2.25 | -9.26% | 50 | 4,705 | 52.10% |
| TSLA240524P00205000 | 2024-05-06 10:34AM EDT | 2024-05-24 | 21.95 | 22.10 | 22.60 | -2.99 | -11.99% | 1 | 69 | 49.71% |
| TSLA240531P00205000 | 2024-05-06 1:08PM EDT | 2024-05-31 | 23.25 | 22.70 | 23.20 | -2.20 | -8.64% | 23 | 32 | 46.79% |
| TSLA240607P00205000 | 2024-05-06 10:42AM EDT | 2024-06-07 | 22.70 | 23.15 | 24.25 | -3.99 | -14.95% | 12 | 31 | 47.68% |
| TSLA240614P00205000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 22.57 | 23.70 | 25.20 | -4.03 | -15.15% | 16 | 2 | 48.04% |
| TSLA240621P00205000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 24.62 | 24.65 | 25.10 | -2.28 | -8.48% | 34 | 1,755 | 43.87% |
| TSLA240719P00205000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 27.20 | 27.60 | 27.85 | -2.50 | -8.42% | 3 | 1,987 | 44.10% |
| TSLA240816P00205000 | 2024-05-06 12:31PM EDT | 2024-08-16 | 31.49 | 30.75 | 31.10 | -1.69 | -5.09% | 20 | 639 | 46.51% |
| TSLA240920P00205000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 31.05 | 32.75 | 32.95 | -4.00 | -11.41% | 3 | 3,520 | 44.43% |
| TSLA241018P00205000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 36.70 | 34.50 | 34.85 | 0.00 | - | 11 | 248 | 44.44% |
| TSLA241115P00205000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 37.02 | 36.70 | 37.10 | 0.00 | - | 1 | 321 | 45.37% |
| TSLA241220P00205000 | 2024-05-01 12:50PM EDT | 2024-12-20 | 40.00 | 38.25 | 38.60 | 0.00 | - | 4 | 207 | 44.36% |
| TSLA250117P00205000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 41.03 | 39.45 | 39.75 | 0.00 | - | 2 | 37 | 43.75% |
| TSLA250321P00205000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 43.92 | 42.35 | 42.70 | 0.00 | - | 4 | 340 | 43.50% |
| TSLA250620P00205000 | 2024-05-06 1:00PM EDT | 2025-06-20 | 46.00 | 46.00 | 46.35 | -2.07 | -4.31% | 36 | 3,249 | 43.07% |
| TSLA250919P00205000 | 2024-05-03 11:31AM EDT | 2025-09-19 | 51.48 | 49.15 | 49.65 | 0.00 | - | 2 | 1,093 | 42.80% |
| TSLA261218P00205000 | 2024-05-03 2:35PM EDT | 2026-12-18 | 61.55 | 61.40 | 62.25 | -0.71 | -1.14% | 1 | 83 | 41.66% |
