La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 377,69 -1 913,83 (-3,28 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:360.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,759 | 50.00% |
| TSLA240621C00360000 | 2024-05-09 2:08PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,882 | 79.10% |
| TSLA240719C00360000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | 0.00 | - | 2 | 581 | 68.95% |
| TSLA240816C00360000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 0.49 | 0.30 | 0.33 | 0.00 | - | 13 | 1,229 | 64.26% |
| TSLA240920C00360000 | 2024-05-10 2:16PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.50 | -0.13 | -20.63% | 363 | 1,317 | 58.55% |
| TSLA241018C00360000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 0.74 | 0.71 | 0.75 | -0.09 | -10.84% | 28 | 565 | 56.54% |
| TSLA241115C00360000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 1.54 | 1.10 | 1.17 | 0.00 | - | 12 | 1,206 | 56.08% |
| TSLA241220C00360000 | 2024-05-09 3:12PM EDT | 2024-12-20 | 1.60 | 1.49 | 1.58 | -0.18 | -10.11% | 2 | 625 | 54.36% |
| TSLA250117C00360000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 2.02 | 1.92 | 2.05 | -0.28 | -12.17% | 29 | 4,278 | 53.81% |
| TSLA250321C00360000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 4.20 | 3.20 | 3.35 | 0.00 | - | 68 | 2,055 | 53.44% |
| TSLA250620C00360000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 5.60 | 5.40 | 5.65 | -2.10 | -27.27% | 4 | 1,674 | 53.36% |
| TSLA250919C00360000 | 2024-05-01 3:05PM EDT | 2025-09-19 | 8.70 | 7.95 | 8.45 | -4.10 | -32.03% | 1 | 524 | 53.74% |
| TSLA251219C00360000 | 2024-05-08 9:44AM EDT | 2025-12-19 | 11.75 | 11.00 | 11.60 | -0.95 | -7.48% | 2 | 2,394 | 54.50% |
| TSLA260116C00360000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 12.50 | 11.95 | 12.50 | -1.00 | -7.41% | 4 | 1,551 | 54.64% |
| TSLA260618C00360000 | 2024-05-10 3:40PM EDT | 2026-06-18 | 18.00 | 16.70 | 18.05 | -1.40 | -7.22% | 104 | 3,332 | 55.33% |
| TSLA261218C00360000 | 2024-05-10 12:22PM EDT | 2026-12-18 | 24.29 | 22.85 | 25.55 | -1.34 | -5.23% | 4 | 86 | 56.71% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 198.13 | 190.55 | 191.95 | 0.00 | - | 2 | 0 | 250.10% |
| 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 | 0.00% |
| TSLA240920P00360000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 188.42 | 190.85 | 191.95 | 0.00 | - | 4 | 0 | 57.62% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 189.30 | 193.15 | 0.00 | - | 10 | 0 | 55.04% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 189.40 | 193.30 | 0.00 | - | 279 | 0 | 52.77% |
| 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 | 190.20 | 192.90 | 0.00 | - | 1 | 0 | 39.75% |
| 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 | 188.90 | 193.80 | 0.00 | - | 4 | 94 | 36.37% |
| TSLA260116P00360000 | 2024-04-08 3:31PM EDT | 2026-01-16 | 187.30 | 184.70 | 187.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 189.90 | 193.65 | +5.11 | +2.73% | 101 | 24 | 31.42% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 189.20 | 196.70 | 0.00 | - | 2 | 2 | 34.41% |
