Marchés français ouverture 6 h 43 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 313,07 -2 240,78 (-3,96 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00115000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 66.07 | 64.60 | 65.60 | -1.97 | -2.90% | 5 | 95 | 265.63% |
| TSLA240510C00115000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 66.30 | 64.65 | 66.05 | -13.16 | -16.56% | 5 | 19 | 149.22% |
| TSLA240517C00115000 | 2024-04-29 12:17PM EDT | 2024-05-17 | 83.05 | 64.90 | 65.85 | 0.00 | - | 4 | 309 | 113.18% |
| TSLA240524C00115000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 73.90 | 65.00 | 66.15 | 0.00 | - | 2 | 59 | 101.71% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 65.20 | 66.30 | 0.00 | - | 1 | 11 | 93.70% |
| TSLA240621C00115000 | 2024-04-29 12:41PM EDT | 2024-06-21 | 81.55 | 65.65 | 66.85 | 0.00 | - | 22 | 587 | 80.03% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 82.87 | 66.75 | 67.85 | 0.00 | - | 1 | 42 | 74.72% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 67.30 | 69.05 | 0.00 | - | 1 | 7 | 70.30% |
| TSLA240920C00115000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 70.31 | 68.85 | 70.35 | -3.49 | -4.73% | 21 | 1,133 | 68.54% |
| TSLA241018C00115000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 72.45 | 69.65 | 72.40 | -12.17 | -14.38% | 3 | 10 | 68.79% |
| TSLA241115C00115000 | 2024-04-29 10:49AM EDT | 2024-11-15 | 81.42 | 71.35 | 73.05 | 0.00 | - | 308 | 312 | 68.12% |
| TSLA241220C00115000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 75.11 | 72.95 | 74.45 | -3.39 | -4.32% | 3 | 403 | 67.69% |
| TSLA250117C00115000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 79.50 | 74.00 | 75.65 | -2.61 | -3.18% | 1 | 2,282 | 67.29% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 76.45 | 78.25 | 0.00 | - | 1 | 222 | 66.86% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 79.40 | 81.75 | 0.00 | - | 1 | 539 | 66.06% |
| TSLA250919C00115000 | 2024-05-01 3:54PM EDT | 2025-09-19 | 85.00 | 82.50 | 85.15 | -3.00 | -3.41% | 9 | 186 | 66.01% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 85.70 | 89.90 | 0.00 | - | 1 | 163 | 67.61% |
| TSLA260116C00115000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 94.51 | 86.60 | 90.40 | 0.00 | - | 1 | 178 | 67.24% |
| TSLA260618C00115000 | 2024-04-29 10:37AM EDT | 2026-06-18 | 99.92 | 91.90 | 94.55 | 0.00 | - | 1 | 240 | 67.33% |
| TSLA261218C00115000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 98.00 | 95.95 | 102.25 | +13.00 | +15.29% | 70 | 24 | 68.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00115000 | 2024-04-30 11:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 193.75% |
| TSLA240510P00115000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 82 | 1,388 | 107.81% |
| TSLA240517P00115000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 299 | 9,238 | 83.20% |
| TSLA240524P00115000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 71 | 677 | 71.88% |
| TSLA240531P00115000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 52 | 1,013 | 66.80% |
| TSLA240607P00115000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.49 | -0.04 | -26.67% | 18 | 36 | 70.26% |
| TSLA240621P00115000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.29 | -0.04 | -14.81% | 91 | 2,541 | 59.67% |
| TSLA240719P00115000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.77 | -0.01 | -1.43% | 44 | 1,275 | 57.23% |
| TSLA240816P00115000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 1.50 | 1.42 | 1.64 | +0.08 | +5.63% | 2 | 886 | 57.84% |
| TSLA240920P00115000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 1.85 | 2.06 | 2.31 | -0.15 | -7.50% | 13 | 4,141 | 54.92% |
| TSLA241018P00115000 | 2024-05-01 10:15AM EDT | 2024-10-18 | 2.90 | 2.78 | 2.87 | +0.20 | +7.41% | 2 | 2,479 | 53.88% |
| TSLA241115P00115000 | 2024-05-01 1:15PM EDT | 2024-11-15 | 3.40 | 3.70 | 3.85 | -0.25 | -6.85% | 2 | 1,743 | 54.44% |
| TSLA241220P00115000 | 2024-05-01 10:51AM EDT | 2024-12-20 | 4.40 | 4.15 | 4.85 | 0.00 | - | 13 | 1,098 | 53.10% |
| TSLA250117P00115000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 5.20 | 5.05 | 5.30 | +0.20 | +4.00% | 33 | 5,846 | 52.60% |
| TSLA250321P00115000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 6.59 | 6.50 | 6.85 | +0.16 | +2.49% | 1 | 7,977 | 51.73% |
| TSLA250620P00115000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 8.55 | 8.60 | 8.90 | +0.45 | +5.56% | 4 | 1,716 | 50.84% |
| TSLA250919P00115000 | 2024-04-29 3:53PM EDT | 2025-09-19 | 9.95 | 10.45 | 11.05 | 0.00 | - | 12 | 211 | 50.26% |
| TSLA251219P00115000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 12.10 | 12.40 | 12.85 | -2.15 | -15.09% | 2 | 368 | 50.18% |
| TSLA260116P00115000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 12.83 | 12.85 | 13.30 | 0.00 | - | 11 | 1,334 | 49.84% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 2026-06-18 | 15.35 | 15.60 | 16.00 | 0.00 | - | 3 | 251 | 48.91% |
| TSLA261218P00115000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 18.10 | 18.30 | 19.00 | -0.70 | -3.72% | 5 | 134 | 48.15% |
