Marchés français ouverture 1 h 9 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 253,31 -20,74 (-0,05 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 188,92 +425,89 (+2,40 %) Bitcoin EUR
53 557,29 -2 389,43 (-4,27 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.05 | 0.00 | 0.00 | 0.00 | - | 42,211 | 0 | 0.05% |
| TSLA240510C00180000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.74 | 0.00 | 0.00 | 0.00 | - | 8,636 | 0 | 0.03% |
| TSLA240517C00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13,651 | 0 | 0.03% |
| TSLA240524C00180000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 0.01% |
| TSLA240531C00180000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 0.01% |
| TSLA240607C00180000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 11.15 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.01% |
| TSLA240621C00180000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 13.41 | 0.00 | 0.00 | 0.00 | - | 5,883 | 0 | 0.01% |
| TSLA240719C00180000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 33,176 | 0 | 0.01% |
| TSLA240816C00180000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| TSLA240920C00180000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 25.42 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| TSLA241018C00180000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| TSLA241115C00180000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 30.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA241220C00180000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA250117C00180000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA250321C00180000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 39.59 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA250620C00180000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 44.73 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSLA250919C00180000 | 2024-04-30 2:42PM EDT | 2025-09-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA251219C00180000 | 2024-05-01 3:03PM EDT | 2025-12-19 | 56.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA260116C00180000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 57.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA260618C00180000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 63.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA261218C00180000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.86 | 0.00 | 0.00 | 0.00 | - | 121,739 | 0 | 0.00% |
| TSLA240510P00180000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.28 | 0.00 | 0.00 | 0.00 | - | 18,405 | 0 | 0.00% |
| TSLA240517P00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 6.72 | 0.00 | 0.00 | 0.00 | - | 13,262 | 0 | 0.00% |
| TSLA240524P00180000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 0.00% |
| TSLA240531P00180000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 0.00% |
| TSLA240607P00180000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 9.70 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| TSLA240621P00180000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5,410 | 0 | 0.00% |
| TSLA240719P00180000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 14.74 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| TSLA240816P00180000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| TSLA240920P00180000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA241018P00180000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 20.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA241115P00180000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA241220P00180000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| TSLA250117P00180000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 26.77 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TSLA250321P00180000 | 2024-05-01 3:50PM EDT | 2025-03-21 | 29.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA250620P00180000 | 2024-05-01 3:40PM EDT | 2025-06-20 | 32.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250919P00180000 | 2024-05-01 2:00PM EDT | 2025-09-19 | 36.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA251219P00180000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 39.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.01% |
| TSLA260116P00180000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.01% |
| TSLA260618P00180000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| TSLA261218P00180000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 47.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.01% |
