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
58 643,89 +388,86 (+0,67 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 26.25 | 26.00 | 26.60 | +0.78 | +3.06% | 870 | 780 | 60.74% |
| TSLA240517C00155000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 27.31 | 26.60 | 27.35 | +1.00 | +3.80% | 137 | 9,865 | 61.13% |
| TSLA240524C00155000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 27.49 | 27.10 | 28.00 | +0.44 | +1.63% | 28 | 578 | 57.35% |
| TSLA240531C00155000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 27.70 | 27.55 | 28.45 | +0.09 | +0.33% | 46 | 834 | 53.96% |
| TSLA240607C00155000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 28.90 | 28.40 | 28.85 | +0.05 | +0.17% | 6 | 170 | 53.20% |
| TSLA240621C00155000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 30.00 | 29.85 | 30.10 | +0.20 | +0.67% | 42 | 2,003 | 53.03% |
| TSLA240719C00155000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 33.05 | 32.80 | 33.05 | +0.35 | +1.07% | 33 | 1,067 | 54.68% |
| TSLA240816C00155000 | 2024-05-03 2:20PM EDT | 2024-08-16 | 36.45 | 36.05 | 36.30 | +0.75 | +2.10% | 6 | 3,674 | 57.52% |
| TSLA240920C00155000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 38.00 | 38.60 | 38.90 | -0.49 | -1.27% | 4 | 2,207 | 56.83% |
| TSLA241018C00155000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 40.12 | 40.65 | 41.10 | -0.58 | -1.43% | 30 | 394 | 57.08% |
| TSLA241115C00155000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 43.50 | 43.30 | 43.90 | +0.15 | +0.35% | 5 | 236 | 58.95% |
| TSLA241220C00155000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 45.63 | 45.50 | 45.85 | +0.13 | +0.29% | 5 | 225 | 58.54% |
| TSLA250117C00155000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 47.45 | 47.30 | 47.65 | +0.70 | +1.50% | 3 | 1,959 | 58.74% |
| TSLA250321C00155000 | 2024-05-03 2:07PM EDT | 2025-03-21 | 51.45 | 51.05 | 51.60 | +0.05 | +0.10% | 2 | 1,031 | 59.31% |
| TSLA250620C00155000 | 2024-05-03 11:04AM EDT | 2025-06-20 | 55.55 | 56.05 | 56.70 | -0.45 | -0.80% | 2 | 783 | 60.04% |
| TSLA250919C00155000 | 2024-05-02 9:56AM EDT | 2025-09-19 | 60.00 | 60.45 | 61.55 | 0.00 | - | 1 | 185 | 60.75% |
| TSLA251219C00155000 | 2024-05-01 10:53AM EDT | 2025-12-19 | 66.65 | 64.90 | 65.75 | 0.00 | - | 4 | 217 | 61.46% |
| TSLA260116C00155000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 65.23 | 66.10 | 66.95 | 0.00 | - | 1 | 682 | 61.57% |
| TSLA260618C00155000 | 2024-05-02 9:33AM EDT | 2026-06-18 | 74.14 | 72.65 | 73.30 | -1.83 | -2.41% | 1 | 285 | 62.54% |
| TSLA261218C00155000 | 2024-05-03 11:34AM EDT | 2026-12-18 | 78.79 | 79.10 | 80.25 | +1.94 | +2.52% | 9 | 237 | 63.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 3,518 | 14,677 | 62.89% |
| TSLA240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.46 | -0.18 | -28.57% | 1,815 | 20,444 | 53.61% |
| TSLA240524P00155000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.81 | 0.80 | 0.84 | -0.23 | -22.12% | 945 | 1,172 | 50.17% |
| TSLA240531P00155000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.13 | 1.13 | 1.20 | -0.30 | -20.98% | 806 | 818 | 47.58% |
| TSLA240607P00155000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 1.68 | 1.57 | 1.70 | -0.25 | -12.95% | 188 | 226 | 47.13% |
| TSLA240621P00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.63 | 2.56 | 2.65 | -0.38 | -12.62% | 831 | 27,257 | 46.18% |
| TSLA240719P00155000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.87 | 4.80 | 4.90 | -0.28 | -5.44% | 1,196 | 7,570 | 47.09% |
| TSLA240816P00155000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 7.45 | 7.40 | 7.50 | -0.45 | -5.70% | 683 | 5,741 | 49.35% |
| TSLA240920P00155000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 9.25 | 9.10 | 9.25 | -0.40 | -4.15% | 20 | 9,317 | 47.71% |
| TSLA241018P00155000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 10.70 | 10.70 | 10.85 | -0.40 | -3.60% | 30 | 3,841 | 47.60% |
| TSLA241115P00155000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 13.15 | 12.60 | 12.80 | +0.05 | +0.38% | 2 | 2,632 | 48.55% |
| TSLA241220P00155000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 14.25 | 14.00 | 14.25 | -0.35 | -2.40% | 5 | 2,019 | 47.75% |
| TSLA250117P00155000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 15.26 | 15.15 | 15.35 | -0.49 | -3.11% | 17 | 15,731 | 47.24% |
| TSLA250321P00155000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 18.30 | 17.65 | 17.95 | -0.10 | -0.54% | 26 | 4,366 | 46.90% |
| TSLA250620P00155000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 21.27 | 20.95 | 21.25 | +0.18 | +0.85% | 162 | 3,001 | 46.45% |
| TSLA250919P00155000 | 2024-05-02 11:16AM EDT | 2025-09-19 | 24.53 | 23.75 | 24.35 | 0.00 | - | 3 | 778 | 46.32% |
| TSLA251219P00155000 | 2024-05-02 10:16AM EDT | 2025-12-19 | 27.82 | 26.60 | 27.00 | 0.00 | - | 3 | 3,023 | 45.99% |
| TSLA260116P00155000 | 2024-05-01 1:04PM EDT | 2026-01-16 | 27.66 | 27.30 | 27.70 | 0.00 | - | 13 | 1,514 | 45.81% |
| TSLA260618P00155000 | 2024-05-02 3:55PM EDT | 2026-06-18 | 31.55 | 31.20 | 31.55 | 0.00 | - | 9 | 2,378 | 45.33% |
| TSLA261218P00155000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 35.45 | 34.90 | 35.60 | -0.35 | -0.98% | 1 | 586 | 44.85% |
