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
58 839,20 +264,91 (+0,45 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00160000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 21.70 | 21.20 | 22.00 | +0.77 | +3.68% | 865 | 1,983 | 64.55% |
| TSLA240517C00160000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 22.60 | 22.00 | 22.60 | +0.94 | +4.34% | 503 | 14,534 | 56.81% |
| TSLA240524C00160000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 23.27 | 22.90 | 23.15 | -0.38 | -1.61% | 62 | 1,555 | 53.88% |
| TSLA240531C00160000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 23.45 | 23.50 | 23.75 | +0.19 | +0.82% | 160 | 739 | 51.42% |
| TSLA240607C00160000 | 2024-05-03 3:17PM EDT | 2024-06-07 | 25.00 | 24.25 | 24.60 | +2.30 | +10.13% | 96 | 92 | 51.32% |
| TSLA240621C00160000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 26.15 | 25.80 | 26.10 | +0.38 | +1.47% | 87 | 6,859 | 51.29% |
| TSLA240719C00160000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 29.45 | 29.10 | 29.35 | +0.45 | +1.55% | 39 | 4,570 | 53.36% |
| TSLA240816C00160000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 32.92 | 32.50 | 33.15 | +0.47 | +1.45% | 15 | 9,010 | 56.74% |
| TSLA240920C00160000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 35.80 | 35.30 | 35.55 | -0.30 | -0.83% | 57 | 21,635 | 55.85% |
| TSLA241018C00160000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 37.70 | 37.60 | 38.00 | +0.05 | +0.13% | 21 | 1,106 | 56.53% |
| TSLA241115C00160000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 41.50 | 40.30 | 40.75 | +1.15 | +2.85% | 1 | 923 | 58.18% |
| TSLA241220C00160000 | 2024-05-03 2:13PM EDT | 2024-12-20 | 43.05 | 42.50 | 42.85 | +0.54 | +1.27% | 44 | 780 | 57.82% |
| TSLA250117C00160000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 44.70 | 44.30 | 44.70 | +0.10 | +0.22% | 22 | 13,880 | 58.00% |
| TSLA250321C00160000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 48.72 | 48.25 | 48.75 | +0.62 | +1.29% | 25 | 1,295 | 58.68% |
| TSLA250620C00160000 | 2024-05-03 2:24PM EDT | 2025-06-20 | 54.00 | 53.40 | 54.05 | +1.00 | +1.89% | 61 | 2,228 | 59.52% |
| TSLA250919C00160000 | 2024-05-01 2:36PM EDT | 2025-09-19 | 59.50 | 57.85 | 58.95 | 0.00 | - | 6 | 229 | 60.18% |
| TSLA251219C00160000 | 2024-05-03 3:05PM EDT | 2025-12-19 | 62.82 | 62.60 | 63.25 | -0.18 | -0.29% | 66 | 601 | 61.05% |
| TSLA260116C00160000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 64.15 | 63.85 | 64.50 | +0.95 | +1.50% | 7 | 1,655 | 61.20% |
| TSLA260618C00160000 | 2024-05-03 3:30PM EDT | 2026-06-18 | 70.87 | 70.40 | 70.95 | +0.12 | +0.17% | 26 | 909 | 62.10% |
| TSLA261218C00160000 | 2024-05-03 3:46PM EDT | 2026-12-18 | 77.41 | 77.00 | 78.15 | -0.10 | -0.13% | 10 | 627 | 62.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.25 | -0.17 | -40.48% | 9,831 | 6,556 | 57.91% |
| TSLA240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.76 | 0.76 | 0.78 | -0.27 | -26.21% | 3,041 | 46,598 | 51.22% |
| TSLA240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.31 | 1.29 | 1.33 | -0.29 | -18.13% | 2,060 | 2,034 | 48.41% |
| TSLA240531P00160000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.76 | 1.75 | 1.77 | -0.44 | -20.00% | 496 | 2,190 | 45.80% |
| TSLA240607P00160000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.42 | 2.31 | 2.45 | -0.33 | -12.00% | 253 | 884 | 45.94% |
| TSLA240621P00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.57 | 3.50 | 3.65 | -0.48 | -11.85% | 797 | 30,854 | 45.48% |
| TSLA240719P00160000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.20 | -0.65 | -9.63% | 275 | 12,052 | 46.45% |
| TSLA240816P00160000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 8.95 | 8.90 | 9.05 | -0.54 | -5.69% | 712 | 14,063 | 48.82% |
| TSLA240920P00160000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 10.80 | 10.75 | 10.90 | -0.50 | -4.42% | 119 | 16,759 | 47.16% |
| TSLA241018P00160000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 12.40 | 12.40 | 12.60 | -0.38 | -2.97% | 56 | 4,250 | 47.10% |
| TSLA241115P00160000 | 2024-05-03 1:11PM EDT | 2024-11-15 | 14.81 | 14.45 | 14.70 | -0.09 | -0.60% | 9 | 3,554 | 48.18% |
| TSLA241220P00160000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 16.05 | 15.90 | 16.10 | -0.50 | -3.02% | 20 | 3,554 | 47.17% |
| TSLA250117P00160000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 17.15 | 17.05 | 17.30 | -0.30 | -1.72% | 40 | 20,745 | 46.79% |
| TSLA250321P00160000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 19.80 | 19.65 | 19.95 | -0.20 | -1.00% | 110 | 17,570 | 46.40% |
| TSLA250620P00160000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 23.24 | 23.05 | 23.35 | -0.41 | -1.73% | 347 | 5,693 | 45.98% |
| TSLA250919P00160000 | 2024-05-02 9:50AM EDT | 2025-09-19 | 26.90 | 25.90 | 26.50 | 0.00 | - | 1 | 2,814 | 45.82% |
| TSLA251219P00160000 | 2024-05-02 2:45PM EDT | 2025-12-19 | 28.40 | 28.85 | 29.25 | -0.80 | -2.74% | 4 | 10,088 | 45.55% |
| TSLA260116P00160000 | 2024-05-02 12:21PM EDT | 2026-01-16 | 29.23 | 29.55 | 29.95 | -1.07 | -3.53% | 2 | 6,831 | 45.35% |
| TSLA260618P00160000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 33.75 | 33.50 | 33.95 | +0.10 | +0.30% | 348 | 3,817 | 44.96% |
| TSLA261218P00160000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 37.70 | 37.30 | 38.00 | +0.20 | +0.53% | 1 | 1,359 | 44.42% |
