La bourse est fermée
CAC 40
8 214,35 +26,70 (+0,33 %) Euro Stoxx 50
5 080,96 +26,55 (+0,53 %) Dow Jones
39 410,97 +23,21 (+0,06 %) EUR/USD
1,0772 -0,0012 (-0,1077 %) Gold future
2 370,50 +30,20 (+1,29 %) BTC-EUR
56 635,94 -1 042,19 (-1,81 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00125000 | 2024-05-09 10:36AM EDT | 2024-05-10 | 49.30 | 43.85 | 44.35 | 0.00 | - | 30 | 86 | 282.42% |
| TSLA240517C00125000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 47.16 | 44.00 | 44.60 | 0.00 | - | 32 | 579 | 94.53% |
| TSLA240524C00125000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 47.34 | 44.15 | 44.75 | 0.00 | - | 16 | 57 | 78.81% |
| TSLA240531C00125000 | 2024-05-08 10:15AM EDT | 2024-05-31 | 48.75 | 44.30 | 45.10 | 0.00 | - | 12 | 27 | 73.63% |
| TSLA240614C00125000 | 2024-05-08 9:43AM EDT | 2024-06-14 | 48.05 | 44.45 | 45.65 | 0.00 | - | - | 3 | 64.31% |
| TSLA240621C00125000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 45.25 | 44.95 | 45.50 | -3.35 | -6.89% | 10 | 591 | 61.43% |
| TSLA240719C00125000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 50.50 | 46.40 | 47.05 | 0.00 | - | 4 | 199 | 60.96% |
| TSLA240816C00125000 | 2024-05-10 10:53AM EDT | 2024-08-16 | 48.00 | 48.20 | 49.00 | -3.41 | -6.63% | 3 | 62 | 62.22% |
| TSLA240920C00125000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 52.83 | 50.10 | 50.35 | -2.12 | -3.86% | 1 | 1,002 | 60.38% |
| TSLA241018C00125000 | 2024-05-10 10:54AM EDT | 2024-10-18 | 50.97 | 51.55 | 51.90 | -3.78 | -6.90% | 2 | 51 | 60.31% |
| TSLA241115C00125000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 53.80 | 53.45 | 53.80 | -12.35 | -18.67% | 1 | 241 | 61.68% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 55.10 | 55.45 | 0.00 | - | 7 | 118 | 61.29% |
| TSLA250117C00125000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 56.26 | 56.45 | 56.70 | -8.64 | -13.31% | 1 | 1,900 | 61.15% |
| TSLA250321C00125000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 63.97 | 59.35 | 59.75 | 0.00 | - | 1 | 389 | 61.40% |
| TSLA250620C00125000 | 2024-05-10 10:26AM EDT | 2025-06-20 | 63.55 | 63.35 | 63.75 | -4.45 | -6.44% | 22 | 561 | 61.84% |
| TSLA250919C00125000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 81.46 | 66.50 | 67.65 | 0.00 | - | 4 | 44 | 61.98% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 70.60 | 71.15 | 0.00 | - | 35 | 156 | 62.99% |
| TSLA260116C00125000 | 2024-05-09 1:00PM EDT | 2026-01-16 | 75.25 | 71.60 | 72.25 | 0.00 | - | 1 | 342 | 63.17% |
| TSLA260618C00125000 | 2024-05-07 11:27AM EDT | 2026-06-18 | 86.95 | 76.95 | 77.50 | 0.00 | - | 20 | 239 | 63.89% |
| TSLA261218C00125000 | 2024-05-07 2:49PM EDT | 2026-12-18 | 90.68 | 82.15 | 83.20 | 0.00 | - | 40 | 176 | 64.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00125000 | 2024-05-10 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,103 | 187.50% |
| TSLA240517P00125000 | 2024-05-10 11:13AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 406 | 9,591 | 78.91% |
| TSLA240524P00125000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 253 | 1,286 | 65.63% |
| TSLA240531P00125000 | 2024-05-10 11:20AM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 48 | 1,371 | 58.01% |
| TSLA240607P00125000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 434 | 457 | 54.69% |
| TSLA240614P00125000 | 2024-05-09 10:00AM EDT | 2024-06-14 | 0.30 | 0.32 | 0.37 | 0.00 | - | 1 | 34 | 53.47% |
| TSLA240621P00125000 | 2024-05-10 11:20AM EDT | 2024-06-21 | 0.44 | 0.44 | 0.45 | +0.05 | +12.82% | 121 | 24,124 | 51.27% |
| TSLA240628P00125000 | 2024-05-09 1:13PM EDT | 2024-06-28 | 0.42 | 0.43 | 0.85 | -0.16 | -27.59% | 1 | 12 | 51.17% |
| TSLA240719P00125000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 1.27 | 1.24 | 1.26 | +0.14 | +12.39% | 168 | 5,307 | 50.07% |
| TSLA240816P00125000 | 2024-05-10 11:29AM EDT | 2024-08-16 | 2.52 | 2.52 | 2.55 | +0.21 | +8.94% | 30 | 2,890 | 51.64% |
| TSLA240920P00125000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | +0.25 | +7.69% | 87 | 5,857 | 49.77% |
| TSLA241018P00125000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 4.59 | 4.50 | 4.60 | +0.41 | +9.67% | 25 | 1,243 | 49.42% |
| TSLA241115P00125000 | 2024-05-10 11:20AM EDT | 2024-11-15 | 5.86 | 5.80 | 5.90 | +0.31 | +5.59% | 16 | 3,287 | 50.09% |
| TSLA241220P00125000 | 2024-05-09 10:04AM EDT | 2024-12-20 | 6.40 | 6.80 | 6.90 | +0.08 | +1.27% | 1 | 982 | 49.29% |
| TSLA250117P00125000 | 2024-05-10 11:01AM EDT | 2025-01-17 | 7.80 | 7.60 | 7.70 | +0.55 | +7.59% | 84 | 8,685 | 48.74% |
| TSLA250321P00125000 | 2024-05-10 9:32AM EDT | 2025-03-21 | 9.05 | 9.45 | 9.60 | -0.02 | -0.22% | 1 | 1,326 | 48.24% |
| TSLA250620P00125000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 11.80 | 11.90 | 12.10 | +0.35 | +3.06% | 1 | 2,809 | 47.66% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 14.20 | 14.10 | 14.40 | 0.00 | - | 10 | 696 | 47.23% |
| TSLA251219P00125000 | 2024-05-07 3:25PM EDT | 2025-12-19 | 16.45 | 16.40 | 16.65 | +1.05 | +6.82% | 1 | 1,517 | 47.09% |
| TSLA260116P00125000 | 2024-05-10 10:06AM EDT | 2026-01-16 | 16.48 | 16.90 | 17.25 | -0.22 | -1.32% | 2 | 2,109 | 46.95% |
| TSLA260618P00125000 | 2024-05-10 10:54AM EDT | 2026-06-18 | 20.35 | 20.05 | 20.40 | +0.60 | +3.04% | 3 | 2,508 | 46.43% |
| TSLA261218P00125000 | 2024-05-09 3:51PM EDT | 2026-12-18 | 23.05 | 23.15 | 23.65 | 0.00 | - | 196 | 1,027 | 45.79% |
