La bourse est fermée
Dow Jones
39 854,34 -149,25 (-0,37 %) Nasdaq
16 790,34 +104,37 (+0,63 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0867 -0,0005 (-0,04 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 071,94 +1 752,39 (+2,86 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00360000 | 2024-05-20 12:25PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 14 | 3,911 | 83.59% |
| TSLA240719C00360000 | 2024-05-16 10:33AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.14 | 0.00 | - | 1 | 580 | 70.41% |
| TSLA240816C00360000 | 2024-05-14 3:35PM EDT | 2024-08-16 | 0.43 | 0.34 | 0.36 | 0.00 | - | 10 | 1,218 | 65.58% |
| TSLA240920C00360000 | 2024-05-20 12:16PM EDT | 2024-09-20 | 0.60 | 0.59 | 0.62 | -0.12 | -16.67% | 3 | 1,664 | 60.03% |
| TSLA241018C00360000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 1.10 | 0.90 | 0.93 | 0.00 | - | 1 | 371 | 57.86% |
| TSLA241115C00360000 | 2024-05-17 11:26AM EDT | 2024-11-15 | 1.58 | 1.40 | 1.45 | 0.00 | - | 30 | 1,178 | 57.40% |
| TSLA241220C00360000 | 2024-05-20 12:38PM EDT | 2024-12-20 | 1.95 | 1.90 | 1.93 | -0.36 | -15.58% | 16 | 630 | 55.53% |
| TSLA250117C00360000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 2.50 | 2.40 | 2.49 | -0.21 | -7.75% | 1 | 4,345 | 54.87% |
| TSLA250321C00360000 | 2024-05-17 3:17PM EDT | 2025-03-21 | 4.25 | 3.80 | 4.00 | 0.00 | - | 1 | 2,066 | 54.22% |
| TSLA250620C00360000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 6.52 | 6.40 | 6.55 | -0.43 | -6.19% | 10 | 1,687 | 54.12% |
| TSLA250919C00360000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 8.70 | 9.35 | 9.60 | 0.00 | - | 1 | 525 | 54.49% |
| TSLA251219C00360000 | 2024-05-15 9:45AM EDT | 2025-12-19 | 13.10 | 12.75 | 13.00 | 0.00 | - | 5 | 2,387 | 55.22% |
| TSLA260116C00360000 | 2024-05-17 12:02PM EDT | 2026-01-16 | 15.25 | 13.80 | 14.10 | 0.00 | - | 3 | 1,561 | 55.44% |
| TSLA260618C00360000 | 2024-05-20 1:26PM EDT | 2026-06-18 | 20.05 | 19.65 | 19.95 | -0.79 | -3.79% | 5 | 3,357 | 56.39% |
| TSLA261218C00360000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 27.90 | 26.20 | 26.90 | 0.00 | - | 1 | 87 | 57.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 84.20% |
| TSLA240920P00360000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 182.55 | 185.55 | 186.45 | 0.00 | - | 1 | 0 | 55.81% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 185.50 | 186.60 | 0.00 | - | 10 | 0 | 49.13% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 185.40 | 186.60 | 0.00 | - | 279 | 0 | 46.24% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 2025-06-20 | 209.64 | 179.85 | 185.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 184.20 | 188.05 | 0.00 | - | 4 | 94 | 35.58% |
| TSLA260116P00360000 | 2024-05-14 9:55AM EDT | 2026-01-16 | 183.56 | 184.60 | 187.75 | 0.00 | - | 1 | 1 | 33.84% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 186.30 | 188.60 | 0.00 | - | 101 | 63 | 32.47% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 186.15 | 191.60 | 0.00 | - | 2 | 2 | 34.46% |
