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
56 361,37 -1 991,13 (-3,41 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,003 | 181.25% |
| TSLA240621C00400000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 32 | 42,092 | 85.16% |
| TSLA240719C00400000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 16 | 8,513 | 73.44% |
| TSLA240816C00400000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | 0.00 | - | 4 | 3,161 | 68.46% |
| TSLA240920C00400000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 173 | 6,887 | 62.11% |
| TSLA241115C00400000 | 2024-05-10 2:04PM EDT | 2024-11-15 | 0.79 | 0.76 | 0.82 | -0.09 | -10.23% | 13 | 934 | 58.52% |
| TSLA241220C00400000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 1.08 | 1.03 | 1.10 | -0.13 | -10.74% | 47 | 1,121 | 56.35% |
| TSLA250117C00400000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 1.40 | 1.33 | 1.40 | -0.18 | -11.39% | 329 | 31,418 | 55.37% |
| TSLA250321C00400000 | 2024-05-10 3:49PM EDT | 2025-03-21 | 2.30 | 2.22 | 2.37 | -0.34 | -12.88% | 41 | 11,799 | 54.47% |
| TSLA250620C00400000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.20 | -0.35 | -7.78% | 85 | 7,082 | 54.19% |
| TSLA250919C00400000 | 2024-05-10 11:52AM EDT | 2025-09-19 | 6.50 | 5.95 | 6.45 | -0.30 | -4.41% | 31 | 577 | 54.10% |
| TSLA251219C00400000 | 2024-05-10 2:06PM EDT | 2025-12-19 | 8.90 | 8.80 | 9.10 | -0.80 | -8.25% | 60 | 9,768 | 54.90% |
| TSLA260116C00400000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 9.80 | 9.35 | 9.95 | -0.71 | -6.76% | 71 | 8,492 | 54.81% |
| TSLA260618C00400000 | 2024-05-10 3:32PM EDT | 2026-06-18 | 14.70 | 14.00 | 15.85 | -1.00 | -6.37% | 544 | 11,839 | 56.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 230.75 | 232.05 | 0.00 | - | 7 | 0 | 116.94% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 108.26% |
| TSLA241115P00400000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 219.55 | 229.35 | 233.20 | 0.00 | - | - | 0 | 66.39% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 220.25 | 229.30 | 233.25 | 0.00 | - | 2 | 0 | 61.34% |
| TSLA250117P00400000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 225.32 | 229.40 | 233.25 | 0.00 | - | 4 | 2 | 57.85% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 216.90 | 229.30 | 233.20 | 0.00 | - | 2 | 0 | 45.41% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-05-06 9:45AM EDT | 2025-12-19 | 213.56 | 228.90 | 233.85 | 0.00 | - | 1 | 0 | 40.16% |
| TSLA260116P00400000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 226.95 | 229.00 | 233.85 | 0.00 | - | 1 | 9 | 39.25% |
| TSLA260618P00400000 | 2024-05-10 10:33AM EDT | 2026-06-18 | 230.90 | 226.00 | 236.00 | +14.61 | +6.75% | 2 | 0 | 40.34% |
