La bourse est fermée
Dow Jones
38 962,14 +77,88 (+0,20 %) Nasdaq
16 287,93 -44,63 (-0,27 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 982,56 -1 117,59 (-1,89 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00195000 | 2024-05-08 12:33PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 7,981 | 22,484 | 53.13% |
| TSLA240517C00195000 | 2024-05-08 12:31PM EDT | 2024-05-17 | 0.45 | 0.46 | 0.46 | -0.35 | -43.75% | 2,486 | 15,334 | 45.80% |
| TSLA240524C00195000 | 2024-05-08 12:29PM EDT | 2024-05-24 | 1.08 | 1.08 | 1.10 | -0.55 | -33.74% | 949 | 1,869 | 44.31% |
| TSLA240531C00195000 | 2024-05-08 12:27PM EDT | 2024-05-31 | 1.66 | 1.65 | 1.68 | -0.73 | -30.54% | 553 | 2,865 | 42.76% |
| TSLA240607C00195000 | 2024-05-08 12:12PM EDT | 2024-06-07 | 2.40 | 2.36 | 2.47 | -0.94 | -28.14% | 415 | 972 | 43.32% |
| TSLA240614C00195000 | 2024-05-08 12:21PM EDT | 2024-06-14 | 3.37 | 3.25 | 3.40 | -1.03 | -23.41% | 64 | 612 | 44.59% |
| TSLA240621C00195000 | 2024-05-08 12:27PM EDT | 2024-06-21 | 3.94 | 3.90 | 4.00 | -1.16 | -22.75% | 3,244 | 5,898 | 44.03% |
| TSLA240719C00195000 | 2024-05-08 12:10PM EDT | 2024-07-19 | 7.55 | 7.35 | 7.45 | -1.35 | -15.17% | 241 | 5,032 | 47.22% |
| TSLA240816C00195000 | 2024-05-08 12:31PM EDT | 2024-08-16 | 11.30 | 11.25 | 11.30 | -1.60 | -12.40% | 209 | 3,102 | 51.20% |
| TSLA240920C00195000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 14.30 | 13.85 | 14.00 | -1.51 | -9.55% | 196 | 2,987 | 50.53% |
| TSLA241018C00195000 | 2024-05-08 10:16AM EDT | 2024-10-18 | 15.75 | 16.30 | 16.45 | -2.60 | -14.17% | 61 | 744 | 51.33% |
| TSLA241115C00195000 | 2024-05-08 11:17AM EDT | 2024-11-15 | 19.40 | 19.20 | 19.40 | -2.10 | -9.77% | 3 | 2,461 | 53.27% |
| TSLA241220C00195000 | 2024-05-08 9:44AM EDT | 2024-12-20 | 20.76 | 21.45 | 21.65 | -3.03 | -12.74% | 23 | 1,457 | 53.09% |
| TSLA250117C00195000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 24.05 | 23.20 | 23.40 | -1.45 | -5.69% | 14 | 4,854 | 53.10% |
| TSLA250321C00195000 | 2024-05-08 10:18AM EDT | 2025-03-21 | 26.90 | 27.45 | 27.70 | -2.90 | -9.73% | 3 | 894 | 54.12% |
| TSLA250620C00195000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 32.32 | 32.95 | 33.30 | -4.04 | -11.11% | 2 | 3,010 | 55.26% |
| TSLA250919C00195000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 36.95 | 37.80 | 38.15 | -3.70 | -9.10% | 5 | 242 | 55.98% |
| TSLA251219C00195000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 42.04 | 42.65 | 43.10 | -5.06 | -10.74% | 2 | 1,335 | 57.11% |
| TSLA260116C00195000 | 2024-05-08 11:28AM EDT | 2026-01-16 | 44.57 | 43.95 | 44.45 | -6.42 | -12.59% | 4 | 1,107 | 57.29% |
| TSLA260618C00195000 | 2024-05-08 10:02AM EDT | 2026-06-18 | 49.81 | 51.00 | 51.60 | -4.44 | -8.18% | 50 | 1,058 | 58.55% |
| TSLA261218C00195000 | 2024-05-08 12:24PM EDT | 2026-12-18 | 58.74 | 58.15 | 59.10 | -4.26 | -6.76% | 2 | 280 | 59.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00195000 | 2024-05-08 12:19PM EDT | 2024-05-10 | 20.39 | 20.10 | 21.15 | +3.54 | +21.01% | 3,089 | 7,305 | 78.32% |
| TSLA240517P00195000 | 2024-05-08 12:25PM EDT | 2024-05-17 | 21.02 | 20.70 | 21.10 | +3.64 | +20.94% | 59 | 8,440 | 53.10% |
| TSLA240524P00195000 | 2024-05-08 10:57AM EDT | 2024-05-24 | 20.70 | 21.15 | 21.55 | +2.15 | +11.59% | 14 | 425 | 46.35% |
| TSLA240531P00195000 | 2024-05-08 11:23AM EDT | 2024-05-31 | 21.95 | 21.55 | 21.90 | +3.20 | +17.07% | 109 | 908 | 42.25% |
| TSLA240607P00195000 | 2024-05-08 12:33PM EDT | 2024-06-07 | 22.07 | 22.05 | 22.60 | +2.47 | +12.50% | 10 | 177 | 42.31% |
| TSLA240614P00195000 | 2024-05-07 1:19PM EDT | 2024-06-14 | 19.51 | 22.55 | 23.35 | 0.00 | - | 3 | 4 | 42.73% |
| TSLA240621P00195000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 22.82 | 23.25 | 23.60 | +2.92 | +14.67% | 35 | 9,777 | 40.58% |
| TSLA240719P00195000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 26.05 | 26.00 | 26.30 | +2.30 | +9.68% | 13 | 2,310 | 42.15% |
| TSLA240816P00195000 | 2024-05-08 10:17AM EDT | 2024-08-16 | 30.00 | 28.85 | 29.30 | +2.90 | +10.70% | 3 | 1,503 | 44.76% |
| TSLA240920P00195000 | 2024-05-08 11:08AM EDT | 2024-09-20 | 30.74 | 30.85 | 31.05 | +1.47 | +5.02% | 53 | 5,130 | 42.90% |
| TSLA241018P00195000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 32.68 | 32.40 | 32.80 | +2.78 | +9.30% | 5 | 262 | 42.95% |
| TSLA241115P00195000 | 2024-05-06 10:02AM EDT | 2024-11-15 | 37.10 | 34.60 | 34.90 | +7.81 | +26.66% | 2 | 714 | 43.94% |
| TSLA241220P00195000 | 2024-05-08 10:47AM EDT | 2024-12-20 | 35.77 | 36.05 | 36.30 | -0.38 | -1.05% | 7 | 1,334 | 43.00% |
| TSLA250117P00195000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 37.30 | 37.15 | 37.50 | +1.40 | +3.90% | 12 | 3,847 | 42.65% |
| TSLA250321P00195000 | 2024-05-08 9:32AM EDT | 2025-03-21 | 41.80 | 39.85 | 40.20 | +3.71 | +9.74% | 1 | 323 | 42.37% |
| TSLA250620P00195000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 41.89 | 43.30 | 43.60 | 0.00 | - | 30 | 2,000 | 41.98% |
| TSLA250919P00195000 | 2024-05-06 9:56AM EDT | 2025-09-19 | 42.48 | 46.25 | 46.65 | 0.00 | - | 1 | 1,547 | 41.71% |
| TSLA251219P00195000 | 2024-05-06 1:04PM EDT | 2025-12-19 | 46.40 | 49.10 | 49.50 | 0.00 | - | 1 | 2,390 | 41.59% |
| TSLA260116P00195000 | 2024-05-08 9:46AM EDT | 2026-01-16 | 50.87 | 49.80 | 50.30 | +2.12 | +4.35% | 3 | 769 | 41.52% |
| TSLA260618P00195000 | 2024-05-07 3:15PM EDT | 2026-06-18 | 53.00 | 53.90 | 54.40 | 0.00 | - | 13 | 1,128 | 41.25% |
| TSLA261218P00195000 | 2024-05-07 3:10PM EDT | 2026-12-18 | 57.05 | 57.70 | 58.55 | 0.00 | - | 1 | 130 | 40.81% |
