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
58 577,49 +3 240,95 (+5,86 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00145000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 36.24 | 36.00 | 36.90 | +1.75 | +5.07% | 78 | 688 | 87.89% |
| TSLA240517C00145000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 36.90 | 36.25 | 37.05 | +0.76 | +2.10% | 27 | 3,343 | 69.24% |
| TSLA240524C00145000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 37.06 | 36.50 | 37.50 | +0.31 | +0.84% | 281 | 723 | 63.94% |
| TSLA240531C00145000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 36.40 | 36.80 | 37.75 | 0.00 | - | 3 | 386 | 59.47% |
| TSLA240607C00145000 | 2024-05-03 1:05PM EDT | 2024-06-07 | 36.86 | 37.00 | 38.55 | -0.01 | -0.03% | 3 | 5 | 58.91% |
| TSLA240621C00145000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 38.52 | 38.35 | 39.05 | +0.03 | +0.08% | 15 | 1,344 | 57.29% |
| TSLA240719C00145000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 40.65 | 40.80 | 41.05 | 0.00 | - | 10 | 1,605 | 57.48% |
| TSLA240816C00145000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 42.68 | 43.30 | 43.85 | -4.55 | -9.63% | 19 | 6,224 | 59.58% |
| TSLA240920C00145000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 45.30 | 45.65 | 45.95 | -5.40 | -10.65% | 1 | 2,253 | 58.58% |
| TSLA241018C00145000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 47.51 | 47.60 | 48.05 | -3.28 | -6.46% | 1 | 234 | 59.05% |
| TSLA241115C00145000 | 2024-05-01 1:33PM EDT | 2024-11-15 | 49.45 | 49.90 | 50.35 | -0.50 | -1.00% | 2 | 98 | 60.38% |
| TSLA241220C00145000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 49.50 | 51.90 | 52.30 | 0.00 | - | 4 | 246 | 60.05% |
| TSLA250117C00145000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 53.70 | 53.45 | 54.05 | +2.90 | +5.71% | 28 | 5,726 | 60.17% |
| TSLA250321C00145000 | 2024-05-02 12:20PM EDT | 2025-03-21 | 59.10 | 57.10 | 57.60 | +2.95 | +5.25% | 6 | 639 | 60.66% |
| TSLA250620C00145000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 62.00 | 61.85 | 62.45 | +0.30 | +0.49% | 19 | 525 | 61.37% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 65.85 | 66.95 | 0.00 | - | 1 | 65 | 61.81% |
| TSLA251219C00145000 | 2024-04-30 3:27PM EDT | 2025-12-19 | 73.20 | 70.10 | 71.05 | 0.00 | - | 3 | 316 | 62.56% |
| TSLA260116C00145000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 71.36 | 71.25 | 72.10 | 0.00 | - | 1 | 682 | 62.61% |
| TSLA260618C00145000 | 2024-05-03 11:28AM EDT | 2026-06-18 | 76.45 | 77.50 | 78.10 | -2.39 | -3.03% | 1 | 315 | 63.48% |
| TSLA261218C00145000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 86.10 | 83.70 | 84.75 | +2.30 | +2.74% | 1 | 203 | 64.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00145000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 2,193 | 7,418 | 69.53% |
| TSLA240517P00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 1,157 | 15,170 | 57.81% |
| TSLA240524P00145000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.38 | -0.09 | -20.93% | 609 | 2,317 | 53.56% |
| TSLA240531P00145000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.53 | -0.10 | -16.67% | 504 | 1,880 | 50.10% |
| TSLA240607P00145000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.84 | 0.67 | 0.83 | -0.09 | -9.68% | 181 | 247 | 49.83% |
| TSLA240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 1.35 | 1.39 | -0.19 | -12.18% | 422 | 8,858 | 48.02% |
| TSLA240719P00145000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 2.91 | 2.91 | 2.97 | -0.31 | -9.63% | 330 | 8,265 | 48.36% |
| TSLA240816P00145000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.95 | 4.90 | 5.05 | -0.25 | -4.81% | 52 | 10,374 | 50.23% |
| TSLA240920P00145000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 6.40 | 6.35 | 6.50 | -0.36 | -5.33% | 29 | 5,138 | 48.72% |
| TSLA241018P00145000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 7.94 | 7.75 | 7.90 | -0.21 | -2.58% | 12 | 4,893 | 48.62% |
| TSLA241115P00145000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 9.51 | 9.45 | 9.65 | -0.46 | -4.61% | 33 | 4,547 | 49.63% |
| TSLA241220P00145000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 11.10 | 10.70 | 10.90 | 0.00 | - | 7 | 5,053 | 48.66% |
| TSLA250117P00145000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 11.80 | 11.75 | 11.95 | -0.20 | -1.67% | 29 | 20,511 | 48.26% |
| TSLA250321P00145000 | 2024-05-03 10:07AM EDT | 2025-03-21 | 13.86 | 14.05 | 14.30 | +0.16 | +1.17% | 2 | 1,848 | 47.82% |
| TSLA250620P00145000 | 2024-05-03 10:24AM EDT | 2025-06-20 | 17.32 | 17.10 | 17.40 | -0.28 | -1.59% | 2 | 2,637 | 47.40% |
| TSLA250919P00145000 | 2024-05-03 12:41PM EDT | 2025-09-19 | 20.20 | 19.65 | 20.30 | +0.45 | +2.28% | 3 | 734 | 47.23% |
| TSLA251219P00145000 | 2024-05-02 1:04PM EDT | 2025-12-19 | 23.00 | 22.40 | 22.85 | 0.00 | - | 6 | 2,324 | 46.94% |
| TSLA260116P00145000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 23.12 | 23.10 | 23.50 | 0.00 | - | 70 | 1,372 | 46.74% |
| TSLA260618P00145000 | 2024-05-01 3:24PM EDT | 2026-06-18 | 25.90 | 26.75 | 27.15 | 0.00 | - | 1 | 2,141 | 46.21% |
| TSLA261218P00145000 | 2024-05-03 2:22PM EDT | 2026-12-18 | 30.55 | 30.30 | 31.00 | -0.20 | -0.65% | 2 | 258 | 45.69% |
