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
59 126,71 +2 012,70 (+3,52 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.32 | 8.25 | 8.50 | +0.22 | +2.72% | 1,990 | 4,668 | 48.61% |
| TSLA240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.10 | 10.05 | 10.25 | +0.33 | +3.38% | 1,273 | 17,351 | 48.21% |
| TSLA240524C00175000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 11.65 | 11.40 | 11.65 | +0.37 | +3.28% | 1,311 | 2,286 | 48.06% |
| TSLA240531C00175000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 12.57 | 12.35 | 12.60 | +0.01 | +0.08% | 442 | 1,515 | 46.66% |
| TSLA240607C00175000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 13.80 | 13.35 | 13.90 | -0.05 | -0.36% | 49 | 353 | 47.84% |
| TSLA240621C00175000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 15.85 | 15.65 | 15.85 | +0.50 | +3.26% | 350 | 12,123 | 48.13% |
| TSLA240719C00175000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 19.75 | 19.65 | 19.95 | +0.40 | +2.07% | 228 | 14,345 | 50.74% |
| TSLA240816C00175000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 24.15 | 23.75 | 24.05 | +0.52 | +2.20% | 154 | 2,721 | 54.40% |
| TSLA240920C00175000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 26.85 | 26.65 | 26.90 | -0.10 | -0.37% | 36 | 4,671 | 53.77% |
| TSLA241018C00175000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 29.40 | 29.10 | 29.50 | +0.12 | +0.41% | 321 | 1,428 | 54.43% |
| TSLA241115C00175000 | 2024-05-03 1:24PM EDT | 2024-11-15 | 32.20 | 32.05 | 32.55 | +0.25 | +0.78% | 16 | 2,487 | 56.29% |
| TSLA241220C00175000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.08 | 34.40 | 34.80 | +0.47 | +1.36% | 1 | 3,347 | 56.02% |
| TSLA250117C00175000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 36.75 | 36.35 | 36.70 | +0.05 | +0.14% | 27 | 45,794 | 56.22% |
| TSLA250321C00175000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 40.70 | 40.50 | 41.05 | -0.10 | -0.25% | 5 | 1,184 | 57.01% |
| TSLA250620C00175000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 45.90 | 46.00 | 46.70 | -0.10 | -0.22% | 3 | 2,205 | 58.04% |
| TSLA250919C00175000 | 2024-05-01 3:51PM EDT | 2025-09-19 | 51.85 | 50.80 | 51.90 | 0.00 | - | 2 | 201 | 58.87% |
| TSLA251219C00175000 | 2024-05-02 10:14AM EDT | 2025-12-19 | 54.01 | 55.65 | 56.45 | 0.00 | - | 1 | 820 | 59.72% |
| TSLA260116C00175000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 57.30 | 56.90 | 57.75 | +0.35 | +0.61% | 3 | 1,051 | 59.85% |
| TSLA260618C00175000 | 2024-05-03 2:41PM EDT | 2026-06-18 | 64.58 | 63.95 | 64.60 | +1.23 | +1.94% | 10 | 1,674 | 60.95% |
| TSLA261218C00175000 | 2024-05-03 3:44PM EDT | 2026-12-18 | 71.50 | 70.80 | 72.05 | +0.15 | +0.21% | 33 | 470 | 61.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.00 | 1.99 | 2.05 | -0.76 | -27.54% | 23,781 | 6,994 | 45.56% |
| TSLA240517P00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.59 | 3.55 | 3.70 | -0.68 | -15.93% | 7,848 | 21,492 | 45.44% |
| TSLA240524P00175000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.75 | 4.70 | 4.85 | -0.80 | -14.41% | 919 | 1,785 | 44.30% |
| TSLA240531P00175000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 5.55 | 5.50 | 5.70 | -0.80 | -12.60% | 655 | 841 | 42.90% |
| TSLA240607P00175000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 6.45 | 6.45 | 6.70 | -1.05 | -14.00% | 123 | 404 | 43.10% |
| TSLA240621P00175000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 8.20 | 8.20 | 8.30 | -0.70 | -7.87% | 641 | 28,489 | 42.77% |
| TSLA240719P00175000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 11.51 | 11.45 | 11.60 | -0.74 | -6.04% | 384 | 8,166 | 44.48% |
| TSLA240816P00175000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 14.93 | 14.85 | 15.00 | -0.67 | -4.29% | 218 | 4,891 | 47.17% |
| TSLA240920P00175000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 16.95 | 16.90 | 17.10 | -0.62 | -3.53% | 96 | 9,190 | 45.72% |
| TSLA241018P00175000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 19.50 | 18.75 | 18.95 | +0.25 | +1.30% | 53 | 1,945 | 45.64% |
| TSLA241115P00175000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 21.27 | 20.95 | 21.20 | -0.33 | -1.53% | 15 | 2,356 | 46.66% |
| TSLA241220P00175000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 22.75 | 22.45 | 22.70 | -0.25 | -1.09% | 5 | 4,962 | 45.69% |
| TSLA250117P00175000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 23.74 | 23.65 | 23.95 | -0.32 | -1.33% | 16 | 23,713 | 45.29% |
| TSLA250321P00175000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 26.63 | 26.45 | 26.80 | -0.46 | -1.70% | 9 | 2,281 | 45.00% |
| TSLA250620P00175000 | 2024-05-03 11:10AM EDT | 2025-06-20 | 30.57 | 30.05 | 30.40 | -0.18 | -0.59% | 37 | 3,445 | 44.63% |
| TSLA250919P00175000 | 2024-05-03 11:03AM EDT | 2025-09-19 | 34.03 | 33.10 | 33.75 | -0.10 | -0.29% | 2 | 359 | 44.56% |
| TSLA251219P00175000 | 2024-05-03 1:09PM EDT | 2025-12-19 | 36.58 | 36.15 | 36.60 | +1.48 | +4.22% | 1 | 2,993 | 44.28% |
| TSLA260116P00175000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 37.45 | 36.90 | 37.40 | +0.45 | +1.22% | 8 | 5,610 | 44.17% |
| TSLA260618P00175000 | 2024-05-03 10:25AM EDT | 2026-06-18 | 41.45 | 41.05 | 41.50 | 0.00 | - | 2 | 1,068 | 43.74% |
| TSLA261218P00175000 | 2024-05-03 12:58PM EDT | 2026-12-18 | 45.67 | 44.95 | 45.75 | +0.12 | +0.26% | 1 | 1,299 | 43.26% |
