La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 865,91 +49,99 (+0,13 %) EUR/USD
1,0688 +0,0016 (+0,15 %) Gold future
2 317,90 +15,00 (+0,65 %) Bitcoin EUR
53 658,73 -3 158,42 (-5,56 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:21AM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00150000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 31.69 | 31.35 | 32.25 | -3.21 | -9.20% | 24 | 3,690 | 176.76% |
| TSLA240510C00150000 | 2024-05-01 10:05AM EDT | 2024-05-10 | 31.95 | 31.80 | 32.35 | -1.67 | -4.93% | 6 | 1,575 | 101.54% |
| TSLA240517C00150000 | 2024-05-01 10:05AM EDT | 2024-05-17 | 32.39 | 32.20 | 32.65 | -3.01 | -8.50% | 105 | 18,609 | 82.23% |
| TSLA240524C00150000 | 2024-04-30 3:22PM EDT | 2024-05-24 | 33.41 | 32.95 | 33.60 | -1.01 | -2.93% | 1 | 695 | 77.37% |
| TSLA240531C00150000 | 2024-05-01 9:45AM EDT | 2024-05-31 | 33.79 | 32.95 | 33.70 | -1.12 | -3.21% | 2 | 1,610 | 68.48% |
| TSLA240607C00150000 | 2024-04-30 3:07PM EDT | 2024-06-07 | 36.22 | 33.55 | 34.85 | 0.00 | - | 4 | 35 | 67.94% |
| TSLA240621C00150000 | 2024-05-01 9:51AM EDT | 2024-06-21 | 36.20 | 35.05 | 35.30 | -1.35 | -3.60% | 37 | 7,123 | 63.54% |
| TSLA240719C00150000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 38.00 | 37.70 | 38.10 | -3.00 | -7.32% | 10 | 2,673 | 62.59% |
| TSLA240816C00150000 | 2024-05-01 9:52AM EDT | 2024-08-16 | 41.91 | 40.60 | 40.90 | -0.85 | -1.99% | 16 | 4,271 | 63.42% |
| TSLA240920C00150000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 43.00 | 43.10 | 43.35 | -1.55 | -3.45% | 6 | 12,096 | 62.06% |
| TSLA241018C00150000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 48.00 | 45.00 | 45.30 | 0.00 | - | 47 | 2,228 | 61.60% |
| TSLA241115C00150000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 48.00 | 47.65 | 48.00 | -2.13 | -4.25% | 1 | 305 | 63.26% |
| TSLA241220C00150000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 51.53 | 50.00 | 50.30 | 0.00 | - | 24 | 675 | 63.24% |
| TSLA250117C00150000 | 2024-05-01 9:57AM EDT | 2025-01-17 | 53.00 | 51.60 | 51.90 | 0.00 | - | 5 | 13,792 | 62.93% |
| TSLA250321C00150000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 56.08 | 54.80 | 55.20 | -1.22 | -2.13% | 3 | 1,571 | 62.26% |
| TSLA250620C00150000 | 2024-05-01 10:05AM EDT | 2025-06-20 | 60.05 | 59.80 | 60.20 | -1.72 | -2.78% | 2 | 2,520 | 62.86% |
| TSLA250919C00150000 | 2024-04-30 1:17PM EDT | 2025-09-19 | 67.95 | 64.45 | 65.20 | 0.00 | - | 2 | 249 | 63.82% |
| TSLA251219C00150000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 68.30 | 68.90 | 69.40 | -3.00 | -4.21% | 2 | 1,260 | 64.48% |
| TSLA260116C00150000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 72.00 | 69.70 | 70.40 | 0.00 | - | 34 | 4,139 | 64.19% |
| TSLA260618C00150000 | 2024-05-01 9:38AM EDT | 2026-06-18 | 76.40 | 75.70 | 77.00 | -2.60 | -3.29% | 5 | 5,942 | 64.97% |
| TSLA261218C00150000 | 2024-05-01 10:00AM EDT | 2026-12-18 | 83.00 | 82.70 | 83.50 | -2.20 | -2.58% | 1 | 1,408 | 65.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00150000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,723 | 23,134 | 84.38% |
| TSLA240510P00150000 | 2024-05-01 10:00AM EDT | 2024-05-10 | 0.20 | 0.18 | 0.19 | -0.04 | -16.67% | 371 | 16,180 | 58.79% |
| TSLA240517P00150000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 0.40 | 0.42 | 0.43 | -0.06 | -13.04% | 3,261 | 41,144 | 52.73% |
| TSLA240524P00150000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 0.75 | 0.71 | 0.74 | -0.01 | -1.32% | 170 | 1,946 | 50.00% |
| TSLA240531P00150000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 1.00 | 1.00 | 1.08 | -0.03 | -2.91% | 370 | 3,959 | 48.68% |
| TSLA240607P00150000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 1.42 | 1.38 | 1.48 | -0.01 | -0.76% | 61 | 243 | 48.02% |
| TSLA240621P00150000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 2.26 | 2.27 | 2.34 | +0.01 | +0.44% | 210 | 23,590 | 47.42% |
| TSLA240719P00150000 | 2024-05-01 10:03AM EDT | 2024-07-19 | 4.20 | 4.20 | 4.30 | +0.10 | +2.44% | 156 | 15,300 | 47.96% |
| TSLA240816P00150000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 6.50 | 6.50 | 6.60 | +0.20 | +3.17% | 24 | 20,774 | 49.84% |
| TSLA240920P00150000 | 2024-05-01 9:59AM EDT | 2024-09-20 | 8.00 | 8.05 | 8.20 | +0.30 | +3.90% | 17 | 33,289 | 48.15% |
| TSLA241018P00150000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 9.35 | 9.65 | 9.75 | -0.08 | -0.85% | 17 | 7,888 | 48.17% |
| TSLA241115P00150000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 10.87 | 11.40 | 11.55 | 0.00 | - | 111 | 3,584 | 48.99% |
| TSLA241220P00150000 | 2024-05-01 10:01AM EDT | 2024-12-20 | 12.67 | 12.65 | 12.80 | +0.37 | +3.01% | 4 | 21,895 | 47.92% |
| TSLA250117P00150000 | 2024-05-01 9:40AM EDT | 2025-01-17 | 13.75 | 13.70 | 13.95 | +0.25 | +1.85% | 8 | 33,551 | 47.64% |
| TSLA250321P00150000 | 2024-05-01 9:38AM EDT | 2025-03-21 | 16.30 | 16.15 | 16.30 | +0.35 | +2.19% | 4 | 5,191 | 47.04% |
| TSLA250620P00150000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 19.06 | 19.30 | 19.55 | 0.00 | - | 786 | 6,626 | 46.73% |
| TSLA250919P00150000 | 2024-04-30 3:29PM EDT | 2025-09-19 | 22.00 | 22.05 | 22.45 | 0.00 | - | 4 | 1,468 | 46.46% |
| TSLA251219P00150000 | 2024-05-01 9:41AM EDT | 2025-12-19 | 24.62 | 24.55 | 24.90 | +0.12 | +0.49% | 4 | 5,316 | 45.98% |
| TSLA260116P00150000 | 2024-05-01 9:42AM EDT | 2026-01-16 | 25.31 | 25.25 | 25.60 | +0.19 | +0.76% | 2 | 3,658 | 45.84% |
| TSLA260618P00150000 | 2024-04-30 3:34PM EDT | 2026-06-18 | 28.61 | 28.85 | 29.25 | 0.00 | - | 53 | 3,575 | 45.27% |
| TSLA261218P00150000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 32.20 | 32.45 | 32.95 | 0.00 | - | 49 | 1,283 | 44.57% |
