La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 705,91 +875,03 (+1,49 %)
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:110.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00110000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 58.23 | 57.00 | 59.00 | -1.75 | -2.92% | 6 | 68 | 200.49% |
| TSLA240510C00110000 | 2024-04-26 1:24PM EDT | 2024-05-10 | 56.77 | 57.55 | 59.15 | +0.24 | +0.42% | 60 | 53 | 92.97% |
| TSLA240517C00110000 | 2024-04-25 1:42PM EDT | 2024-05-17 | 55.92 | 57.95 | 59.50 | 0.00 | - | 14 | 276 | 100.00% |
| TSLA240524C00110000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 57.90 | 58.25 | 59.60 | +0.90 | +1.58% | 1 | 62 | 92.38% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 57.45 | 60.55 | 0.00 | - | - | 11 | 84.18% |
| TSLA240621C00110000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 57.00 | 58.15 | 61.20 | 0.00 | - | 5 | 543 | 76.68% |
| TSLA240719C00110000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 60.99 | 59.20 | 62.20 | +4.24 | +7.47% | 3 | 61 | 72.10% |
| TSLA240816C00110000 | 2024-04-26 2:24PM EDT | 2024-08-16 | 62.00 | 60.60 | 63.70 | +5.90 | +10.52% | 1 | 18 | 71.89% |
| TSLA240920C00110000 | 2024-04-26 12:27PM EDT | 2024-09-20 | 66.40 | 61.90 | 63.85 | +9.00 | +15.68% | 3 | 284 | 66.39% |
| TSLA241018C00110000 | 2024-04-26 9:46AM EDT | 2024-10-18 | 64.70 | 63.10 | 66.10 | -0.10 | -0.15% | 2 | 28 | 68.26% |
| TSLA241115C00110000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 66.20 | 64.35 | 66.60 | +1.90 | +2.95% | 27 | 71 | 66.64% |
| TSLA241220C00110000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 64.05 | 67.10 | 67.90 | 0.00 | - | 3 | 47 | 68.19% |
| TSLA250117C00110000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 68.73 | 68.30 | 69.00 | +2.33 | +3.51% | 6 | 4,635 | 67.93% |
| TSLA250321C00110000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 68.15 | 70.70 | 71.65 | 0.00 | - | 14 | 323 | 67.62% |
| TSLA250620C00110000 | 2024-04-26 3:12PM EDT | 2025-06-20 | 73.81 | 74.10 | 75.10 | +2.91 | +4.10% | 2 | 327 | 67.41% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 76.35 | 78.35 | 0.00 | - | 4 | 19 | 66.49% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 2025-12-19 | 61.43 | 79.65 | 81.55 | 0.00 | - | 39 | 244 | 67.05% |
| TSLA260116C00110000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 85.05 | 80.55 | 82.40 | +1.05 | +1.25% | 2 | 445 | 67.07% |
| TSLA260618C00110000 | 2024-04-26 2:48PM EDT | 2026-06-18 | 84.63 | 85.05 | 87.50 | +2.58 | +3.14% | 100 | 320 | 67.62% |
| TSLA261218C00110000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 91.65 | 89.60 | 92.70 | -0.35 | -0.38% | 5 | 10,042 | 67.75% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00110000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 394 | 3,241 | 117.19% |
| TSLA240510P00110000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 67 | 2,903 | 88.67% |
| TSLA240517P00110000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 248 | 11,522 | 75.59% |
| TSLA240524P00110000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 173 | 699 | 70.51% |
| TSLA240531P00110000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 0.16 | 0.11 | 0.19 | -0.03 | -15.79% | 135 | 980 | 64.75% |
| TSLA240621P00110000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | 0.00 | - | 712 | 18,986 | 60.06% |
| TSLA240719P00110000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 0.94 | 0.94 | 0.97 | -0.03 | -3.09% | 565 | 2,072 | 57.35% |
| TSLA240816P00110000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 1.75 | 1.75 | 1.79 | -0.02 | -1.13% | 2,956 | 3,284 | 57.40% |
| TSLA240920P00110000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 2.57 | 2.47 | 2.53 | +0.03 | +1.18% | 263 | 8,531 | 54.94% |
| TSLA241018P00110000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.30 | +0.05 | +1.54% | 24 | 1,569 | 54.26% |
| TSLA241115P00110000 | 2024-04-26 2:57PM EDT | 2024-11-15 | 4.40 | 4.20 | 4.30 | +0.20 | +4.76% | 73 | 1,342 | 55.03% |
| TSLA241220P00110000 | 2024-04-26 2:37PM EDT | 2024-12-20 | 5.15 | 4.95 | 5.10 | +0.15 | +3.00% | 41 | 3,490 | 53.82% |
| TSLA250117P00110000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.80 | 0.00 | - | 179 | 19,655 | 53.27% |
| TSLA250321P00110000 | 2024-04-26 11:28AM EDT | 2025-03-21 | 7.13 | 7.05 | 7.30 | +0.03 | +0.42% | 7 | 9,823 | 52.28% |
| TSLA250620P00110000 | 2024-04-26 11:30AM EDT | 2025-06-20 | 8.96 | 9.05 | 9.35 | -0.72 | -7.44% | 1 | 4,488 | 51.28% |
| TSLA250919P00110000 | 2024-04-25 2:22PM EDT | 2025-09-19 | 11.27 | 10.75 | 11.25 | 0.00 | - | 2 | 305 | 50.34% |
| TSLA251219P00110000 | 2024-04-26 3:25PM EDT | 2025-12-19 | 13.05 | 12.45 | 13.20 | -0.55 | -4.04% | 89 | 3,936 | 50.57% |
| TSLA260116P00110000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 13.40 | 12.90 | 13.70 | -0.18 | -1.33% | 30 | 605 | 50.34% |
| TSLA260618P00110000 | 2024-04-25 2:59PM EDT | 2026-06-18 | 15.94 | 15.15 | 16.10 | 0.00 | - | 5 | 836 | 49.03% |
| TSLA261218P00110000 | 2024-04-26 1:21PM EDT | 2026-12-18 | 17.95 | 17.60 | 18.70 | -0.28 | -1.54% | 1 | 1,492 | 47.86% |
