La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 951,18 +1 510,84 (+2,63 %)
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:130.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00130000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 51.77 | 50.90 | 51.80 | +1.51 | +3.00% | 5 | 125 | 114.45% |
| TSLA240517C00130000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 51.92 | 51.10 | 51.95 | +0.95 | +1.86% | 7 | 995 | 91.11% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 65.00 | 51.25 | 52.25 | 0.00 | - | 21 | 304 | 81.79% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 53.08 | 51.40 | 52.40 | +2.48 | +4.90% | 4 | 51 | 74.32% |
| TSLA240607C00130000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 49.50 | 51.50 | 52.95 | -1.00 | -1.98% | 7 | 3 | 72.17% |
| TSLA240621C00130000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 52.59 | 52.30 | 53.05 | -0.30 | -0.57% | 4 | 1,531 | 66.53% |
| TSLA240719C00130000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 54.00 | 53.70 | 54.55 | -3.05 | -5.35% | 2 | 957 | 64.23% |
| TSLA240816C00130000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 56.00 | 55.55 | 56.35 | +3.90 | +7.49% | 4 | 255 | 64.64% |
| TSLA240920C00130000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 58.05 | 57.35 | 57.95 | -3.16 | -5.16% | 8 | 1,040 | 62.83% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 56.05 | 59.10 | 59.40 | 0.00 | - | 7 | 30 | 62.84% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 60.90 | 61.30 | 0.00 | - | 1 | 88 | 63.75% |
| TSLA241220C00130000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 62.08 | 62.65 | 63.05 | 0.00 | - | 7 | 135 | 63.40% |
| TSLA250117C00130000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 63.82 | 64.05 | 64.45 | +0.30 | +0.47% | 14 | 5,294 | 63.32% |
| TSLA250321C00130000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 68.10 | 67.10 | 67.55 | +0.95 | +1.41% | 10 | 393 | 63.40% |
| TSLA250620C00130000 | 2024-05-03 12:16PM EDT | 2025-06-20 | 70.70 | 71.25 | 71.75 | -0.01 | -0.01% | 3 | 2,385 | 63.71% |
| TSLA250919C00130000 | 2024-04-30 11:32AM EDT | 2025-09-19 | 78.25 | 74.75 | 75.90 | 0.00 | - | 1 | 60 | 63.99% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 78.70 | 79.50 | 0.00 | - | 2 | 198 | 64.59% |
| TSLA260116C00130000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 82.10 | 79.70 | 80.55 | +2.78 | +3.50% | 5 | 120 | 64.64% |
| TSLA260618C00130000 | 2024-05-03 2:17PM EDT | 2026-06-18 | 85.90 | 85.40 | 85.95 | +0.40 | +0.47% | 9 | 255 | 65.28% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 91.50 | 91.00 | 92.05 | 0.00 | - | 4 | 135 | 65.79% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00130000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 867 | 11,965 | 90.63% |
| TSLA240517P00130000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2,018 | 15,480 | 70.31% |
| TSLA240524P00130000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 104 | 6,204 | 62.31% |
| TSLA240531P00130000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 118 | 1,328 | 57.81% |
| TSLA240607P00130000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 0.28 | 0.19 | 0.36 | -0.04 | -12.50% | 21 | 516 | 55.76% |
| TSLA240621P00130000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.55 | -0.10 | -16.39% | 708 | 20,388 | 52.88% |
| TSLA240719P00130000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.34 | -0.11 | -7.69% | 934 | 5,288 | 51.56% |
| TSLA240816P00130000 | 2024-05-03 3:09PM EDT | 2024-08-16 | 2.56 | 2.54 | 2.61 | -0.23 | -8.24% | 274 | 11,857 | 52.88% |
| TSLA240920P00130000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.25 | -6.49% | 417 | 17,979 | 50.85% |
| TSLA241018P00130000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 4.62 | 4.55 | 4.70 | -0.23 | -4.74% | 150 | 2,069 | 50.59% |
| TSLA241115P00130000 | 2024-05-03 12:16PM EDT | 2024-11-15 | 5.95 | 5.85 | 6.05 | -0.26 | -4.19% | 17 | 8,138 | 51.43% |
| TSLA241220P00130000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 6.97 | 6.90 | 7.05 | -0.23 | -3.19% | 558 | 4,127 | 50.46% |
| TSLA250117P00130000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 7.80 | 7.75 | 7.90 | -0.20 | -2.50% | 50 | 30,349 | 50.20% |
| TSLA250321P00130000 | 2024-05-03 2:30PM EDT | 2025-03-21 | 9.70 | 9.65 | 9.85 | -0.55 | -5.37% | 4 | 3,918 | 49.62% |
| TSLA250620P00130000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 12.30 | 12.25 | 12.50 | -0.16 | -1.28% | 4 | 5,178 | 49.08% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 14.90 | 14.55 | 15.05 | 0.00 | - | 1 | 2,028 | 48.85% |
| TSLA251219P00130000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 17.10 | 16.95 | 17.30 | -0.20 | -1.16% | 9 | 1,875 | 48.48% |
| TSLA260116P00130000 | 2024-05-01 12:59PM EDT | 2026-01-16 | 17.68 | 17.50 | 17.80 | 0.00 | - | 3 | 4,234 | 48.13% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 21.43 | 20.85 | 21.15 | 0.00 | - | 2 | 1,793 | 47.63% |
| TSLA261218P00130000 | 2024-05-02 10:58AM EDT | 2026-12-18 | 24.65 | 24.10 | 24.70 | 0.00 | - | 42 | 351 | 47.09% |
