La bourse ferme dans 1 h 37 min
CAC 40
7 964,91 -126,95 (-1,57 %) Euro Stoxx 50
4 909,19 -80,69 (-1,62 %) Dow Jones
37 818,57 -642,35 (-1,67 %) EUR/USD
1,0696 -0,0005 (-0,04 %) Gold future
2 335,40 -3,00 (-0,13 %) Bitcoin EUR
59 246,59 -2 671,37 (-4,31 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 2024-04-26 | 56.27 | 56.55 | 57.25 | 0.00 | - | 21 | 65 | 0.00% |
| TSLA240503C00105000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 37.57 | 55.95 | 56.70 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240510C00105000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 54.80 | 56.90 | 57.80 | 0.00 | - | 2 | 61 | 0.00% |
| TSLA240517C00105000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 55.20 | 56.95 | 57.75 | 0.00 | - | 10 | 127 | 0.00% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 37.30 | 56.30 | 57.35 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240531C00105000 | 2024-04-23 9:40AM EDT | 2024-05-31 | 38.63 | 56.95 | 58.10 | 0.00 | - | 1 | 33 | 0.00% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 58.74 | 57.80 | 58.70 | 0.00 | - | 3 | 933 | 54.00% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 2024-07-19 | 56.15 | 57.70 | 58.60 | 0.00 | - | 10 | 33 | 40.23% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 2024-08-16 | 58.52 | 59.90 | 60.45 | 0.00 | - | 2 | 14 | 58.13% |
| TSLA240920C00105000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 60.15 | 60.85 | 61.65 | 0.00 | - | 36 | 200 | 58.19% |
| TSLA241018C00105000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 63.13 | 62.65 | 63.45 | 0.00 | - | 1 | 25 | 62.62% |
| TSLA241115C00105000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 48.84 | 63.95 | 64.65 | 0.00 | - | 1 | 73 | 63.43% |
| TSLA241220C00105000 | 2024-04-22 10:04AM EDT | 2024-12-20 | 50.75 | 65.30 | 65.95 | 0.00 | - | 10 | 13 | 63.44% |
| TSLA250117C00105000 | 2024-04-24 10:57AM EDT | 2025-01-17 | 67.10 | 66.50 | 67.30 | 0.00 | - | 1 | 493 | 64.20% |
| TSLA250321C00105000 | 2024-04-22 11:38AM EDT | 2025-03-21 | 52.02 | 68.65 | 68.95 | 0.00 | - | 1 | 101 | 63.12% |
| TSLA250620C00105000 | 2024-04-19 9:59AM EDT | 2025-06-20 | 61.55 | 71.85 | 72.70 | 0.00 | - | 1 | 412 | 64.15% |
| TSLA250919C00105000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 69.94 | 74.10 | 75.10 | 0.00 | - | 1 | 29 | 63.02% |
| TSLA251219C00105000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 78.30 | 77.45 | 78.05 | 0.00 | - | 1 | 142 | 64.01% |
| TSLA260116C00105000 | 2024-04-22 11:36AM EDT | 2026-01-16 | 61.90 | 79.00 | 79.45 | 0.00 | - | 75 | 429 | 65.27% |
| TSLA260618C00105000 | 2024-04-24 3:36PM EDT | 2026-06-18 | 83.50 | 83.10 | 83.55 | 0.00 | - | 42 | 2,721 | 65.24% |
| TSLA261218C00105000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 85.50 | 87.70 | 88.70 | -2.65 | -3.01% | 3 | 36,035 | 65.92% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00105000 | 2024-04-25 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,255 | 50.00% |
| TSLA240503P00105000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 459 | 2,409 | 110.94% |
| TSLA240510P00105000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 2,529 | 89.45% |
| TSLA240517P00105000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | 0.00 | - | 141 | 8,953 | 78.91% |
| TSLA240524P00105000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | 0.00 | - | 650 | 750 | 73.34% |
| TSLA240531P00105000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.28 | 0.00 | - | 493 | 507 | 69.34% |
| TSLA240621P00105000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | +0.01 | +2.04% | 14 | 6,297 | 62.94% |
| TSLA240719P00105000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.07 | 0.00 | - | 456 | 1,142 | 60.01% |
| TSLA240816P00105000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 1.90 | 1.84 | 1.88 | +0.09 | +4.97% | 1 | 538 | 59.70% |
| TSLA240920P00105000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 2.48 | 2.52 | 2.57 | 0.00 | - | 82 | 2,538 | 56.90% |
| TSLA241018P00105000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.30 | 0.00 | - | 333 | 1,105 | 56.13% |
| TSLA241115P00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 4.40 | 4.20 | 4.30 | +0.20 | +4.76% | 1 | 1,532 | 56.85% |
| TSLA241220P00105000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.00 | 0.00 | - | 63 | 1,599 | 55.37% |
| TSLA250117P00105000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 5.55 | 5.60 | 5.85 | 0.00 | - | 626 | 12,981 | 55.22% |
| TSLA250321P00105000 | 2024-04-24 11:58AM EDT | 2025-03-21 | 7.22 | 6.95 | 7.10 | 0.00 | - | 39 | 1,188 | 53.72% |
| TSLA250620P00105000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 9.00 | 8.80 | 9.05 | 0.00 | - | 222 | 4,563 | 52.50% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 2025-09-19 | 10.20 | 10.35 | 10.75 | 0.00 | - | 1 | 1,064 | 51.26% |
| TSLA251219P00105000 | 2024-04-23 3:46PM EDT | 2025-12-19 | 14.85 | 12.15 | 12.40 | 0.00 | - | 7 | 559 | 50.70% |
| TSLA260116P00105000 | 2024-04-24 11:53AM EDT | 2026-01-16 | 12.95 | 12.55 | 12.85 | 0.00 | - | 37 | 1,191 | 50.39% |
| TSLA260618P00105000 | 2024-04-24 12:15PM EDT | 2026-06-18 | 15.48 | 14.95 | 15.30 | 0.00 | - | 11 | 307 | 49.63% |
| TSLA261218P00105000 | 2024-04-24 12:48PM EDT | 2026-12-18 | 18.08 | 17.20 | 17.75 | 0.00 | - | 1 | 1,046 | 48.36% |
