La bourse ferme dans 6 h 20 min
CAC 40
7 917,58 -67,35 (-0,84 %) Euro Stoxx 50
4 893,68 -27,54 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 313,40 +2,40 (+0,10 %) Bitcoin EUR
53 966,67 +389,56 (+0,73 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00170000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 0.00% |
| TSLA240510C00170000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 12.35 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 0.00% |
| TSLA240517C00170000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 0.00% |
| TSLA240524C00170000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 15.76 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240531C00170000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 16.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSLA240607C00170000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 17.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240621C00170000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| TSLA240719C00170000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 23.99 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TSLA240816C00170000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA240920C00170000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 30.57 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA241018C00170000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 34.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TSLA241115C00170000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00170000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 39.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250117C00170000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 42.12 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| TSLA250321C00170000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 46.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA250620C00170000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA250919C00170000 | 2024-05-01 2:04PM EDT | 2025-09-19 | 54.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA251219C00170000 | 2024-04-30 2:30PM EDT | 2025-12-19 | 62.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260116C00170000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 59.48 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA260618C00170000 | 2024-05-01 3:02PM EDT | 2026-06-18 | 69.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218C00170000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 73.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00170000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53,044 | 0 | 25.00% |
| TSLA240510P00170000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14,117 | 0 | 6.25% |
| TSLA240517P00170000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4,236 | 0 | 6.25% |
| TSLA240524P00170000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 6.25% |
| TSLA240531P00170000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| TSLA240607P00170000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| TSLA240621P00170000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 3.13% |
| TSLA240719P00170000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 10.03 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 3.13% |
| TSLA240816P00170000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| TSLA240920P00170000 | 2024-05-01 3:35PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| TSLA241018P00170000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| TSLA241115P00170000 | 2024-05-01 3:43PM EDT | 2024-11-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 1.56% |
| TSLA241220P00170000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TSLA250117P00170000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| TSLA250321P00170000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TSLA250620P00170000 | 2024-05-01 2:28PM EDT | 2025-06-20 | 27.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TSLA250919P00170000 | 2024-04-30 3:33PM EDT | 2025-09-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| TSLA251219P00170000 | 2024-05-01 10:50AM EDT | 2025-12-19 | 33.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSLA260116P00170000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.78% |
| TSLA260618P00170000 | 2024-05-01 3:54PM EDT | 2026-06-18 | 38.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSLA261218P00170000 | 2024-05-01 12:56PM EDT | 2026-12-18 | 42.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
