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
56 332,71 -1 942,91 (-3,33 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,376 | 190.63% |
| TSLA240621C00420000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 4,134 | 89.84% |
| TSLA240719C00420000 | 2024-05-10 10:49AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 4 | 451 | 76.37% |
| TSLA240816C00420000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.21 | 0.17 | 0.19 | -0.04 | -16.00% | 2 | 245 | 70.02% |
| TSLA240920C00420000 | 2024-05-10 11:03AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.31 | -0.37 | -54.41% | 5 | 2,630 | 63.97% |
| TSLA241115C00420000 | 2024-05-09 12:32PM EDT | 2024-11-15 | 0.77 | 0.64 | 0.70 | 0.00 | - | 251 | 389 | 59.64% |
| TSLA241220C00420000 | 2024-05-10 12:56PM EDT | 2024-12-20 | 0.95 | 0.88 | 0.95 | -0.10 | -9.52% | 3 | 375 | 57.40% |
| TSLA250117C00420000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 1.24 | 1.13 | 1.24 | -0.10 | -7.46% | 48 | 4,892 | 56.40% |
| TSLA250321C00420000 | 2024-05-10 2:04PM EDT | 2025-03-21 | 2.00 | 1.90 | 2.04 | -0.35 | -14.89% | 2 | 567 | 55.09% |
| TSLA250620C00420000 | 2024-05-10 3:01PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.65 | -0.45 | -11.25% | 61 | 5,411 | 54.46% |
| TSLA250919C00420000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 5.78 | 5.20 | 5.75 | -0.37 | -6.02% | 10 | 441 | 54.39% |
| TSLA251219C00420000 | 2024-05-09 3:53PM EDT | 2025-12-19 | 8.40 | 7.55 | 8.15 | 0.00 | - | 6 | 910 | 54.79% |
| TSLA260116C00420000 | 2024-05-10 10:10AM EDT | 2026-01-16 | 9.32 | 8.30 | 8.95 | -0.11 | -1.17% | 3 | 3,781 | 54.92% |
| TSLA260618C00420000 | 2024-05-10 10:11AM EDT | 2026-06-18 | 13.43 | 12.15 | 13.65 | -0.79 | -5.56% | 4 | 6,117 | 55.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 248.38 | 250.85 | 253.30 | 0.00 | - | 3 | 0 | 69.31% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00420000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 245.33 | 249.40 | 253.25 | 0.00 | - | 2 | 0 | 60.28% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 49.21% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
