La bourse ferme dans 1 h 30 min
CAC 40
8 028,50 -36,65 (-0,45 %) Euro Stoxx 50
4 951,77 -29,32 (-0,59 %) Dow Jones
38 171,35 -214,74 (-0,56 %) EUR/USD
1,0705 -0,0020 (-0,18 %) Gold future
2 323,30 -34,40 (-1,46 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00195000 | 2024-04-30 9:45AM EDT | 2024-05-03 | 3.24 | 3.20 | 3.25 | -2.46 | -43.46% | 8,759 | 28,360 | 66.89% |
| TSLA240510C00195000 | 2024-04-30 9:44AM EDT | 2024-05-10 | 5.39 | 5.30 | 5.35 | -2.81 | -34.27% | 2,090 | 7,125 | 56.92% |
| TSLA240517C00195000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 7.27 | 7.05 | 7.20 | -2.68 | -26.91% | 1,699 | 15,987 | 55.37% |
| TSLA240524C00195000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 8.35 | 8.30 | 8.45 | -3.05 | -26.64% | 100 | 1,730 | 53.35% |
| TSLA240531C00195000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 9.60 | 9.30 | 9.55 | -2.85 | -22.76% | 106 | 1,451 | 51.86% |
| TSLA240607C00195000 | 2024-04-30 9:37AM EDT | 2024-06-07 | 9.93 | 10.45 | 10.75 | -3.57 | -26.44% | 48 | 151 | 51.73% |
| TSLA240621C00195000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 13.00 | 12.65 | 12.80 | -2.75 | -17.46% | 187 | 5,516 | 51.75% |
| TSLA240719C00195000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 16.75 | 16.60 | 16.75 | -2.95 | -14.97% | 103 | 4,690 | 52.92% |
| TSLA240816C00195000 | 2024-04-30 9:40AM EDT | 2024-08-16 | 20.85 | 20.90 | 21.05 | -3.59 | -14.69% | 46 | 2,459 | 56.01% |
| TSLA240920C00195000 | 2024-04-30 9:41AM EDT | 2024-09-20 | 24.20 | 24.25 | 24.70 | -3.08 | -11.29% | 7 | 2,971 | 56.11% |
| TSLA241018C00195000 | 2024-04-30 9:36AM EDT | 2024-10-18 | 26.23 | 26.70 | 27.10 | -3.62 | -12.13% | 4 | 582 | 56.03% |
| TSLA241115C00195000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 30.21 | 29.95 | 30.80 | -3.14 | -9.42% | 3 | 2,287 | 58.22% |
| TSLA241220C00195000 | 2024-04-30 9:44AM EDT | 2024-12-20 | 32.58 | 32.20 | 32.55 | -3.27 | -8.69% | 25 | 1,452 | 57.04% |
| TSLA250117C00195000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 34.30 | 34.40 | 34.95 | -3.75 | -9.86% | 3 | 4,900 | 57.55% |
| TSLA250321C00195000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 37.95 | 38.85 | 39.35 | -4.35 | -10.28% | 1 | 872 | 58.01% |
| TSLA250620C00195000 | 2024-04-29 3:57PM EDT | 2025-06-20 | 48.04 | 44.85 | 45.30 | 0.00 | - | 58 | 2,997 | 58.90% |
| TSLA250919C00195000 | 2024-04-29 3:27PM EDT | 2025-09-19 | 52.75 | 49.55 | 50.90 | 0.00 | - | 15 | 242 | 59.37% |
| TSLA251219C00195000 | 2024-04-30 9:38AM EDT | 2025-12-19 | 55.25 | 55.15 | 55.70 | -2.75 | -4.74% | 3 | 1,347 | 60.34% |
| TSLA260116C00195000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 56.95 | 56.65 | 57.15 | -2.12 | -3.59% | 11 | 1,059 | 60.56% |
| TSLA260618C00195000 | 2024-04-29 3:49PM EDT | 2026-06-18 | 68.00 | 64.30 | 65.15 | 0.00 | - | 37 | 1,025 | 61.93% |
| TSLA261218C00195000 | 2024-04-30 9:38AM EDT | 2026-12-18 | 70.76 | 71.50 | 72.80 | -5.04 | -6.65% | 59 | 177 | 62.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00195000 | 2024-04-30 9:44AM EDT | 2024-05-03 | 7.95 | 7.80 | 7.95 | +1.58 | +24.80% | 1,775 | 12,465 | 61.52% |
| TSLA240510P00195000 | 2024-04-30 9:44AM EDT | 2024-05-10 | 10.02 | 9.95 | 10.10 | +1.37 | +15.97% | 402 | 2,453 | 54.20% |
| TSLA240517P00195000 | 2024-04-30 9:43AM EDT | 2024-05-17 | 11.85 | 11.75 | 11.90 | +1.58 | +15.38% | 302 | 8,347 | 53.27% |
| TSLA240524P00195000 | 2024-04-30 9:40AM EDT | 2024-05-24 | 13.61 | 12.75 | 12.90 | +2.12 | +18.45% | 57 | 486 | 50.31% |
| TSLA240531P00195000 | 2024-04-30 9:39AM EDT | 2024-05-31 | 14.40 | 13.45 | 13.75 | +2.02 | +16.32% | 44 | 352 | 48.62% |
| TSLA240607P00195000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 16.65 | 14.65 | 15.05 | +3.25 | +24.25% | 5 | 164 | 49.31% |
| TSLA240621P00195000 | 2024-04-30 9:43AM EDT | 2024-06-21 | 16.55 | 16.35 | 16.55 | +1.65 | +10.78% | 29 | 9,929 | 47.50% |
| TSLA240719P00195000 | 2024-04-30 9:38AM EDT | 2024-07-19 | 20.15 | 19.75 | 19.95 | +1.80 | +9.81% | 48 | 2,252 | 47.96% |
| TSLA240816P00195000 | 2024-04-30 9:35AM EDT | 2024-08-16 | 24.25 | 22.95 | 23.10 | +1.40 | +6.13% | 7 | 1,467 | 48.95% |
| TSLA240920P00195000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 25.40 | 25.30 | 25.50 | +0.37 | +1.48% | 92 | 4,886 | 47.64% |
| TSLA241018P00195000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 26.60 | 27.15 | 27.35 | 0.00 | - | 91 | 183 | 47.16% |
| TSLA241115P00195000 | 2024-04-30 9:43AM EDT | 2024-11-15 | 29.70 | 29.35 | 29.60 | +0.59 | +2.03% | 1 | 713 | 47.76% |
| TSLA241220P00195000 | 2024-04-29 3:49PM EDT | 2024-12-20 | 30.10 | 31.15 | 31.45 | 0.00 | - | 95 | 1,320 | 47.13% |
| TSLA250117P00195000 | 2024-04-30 9:36AM EDT | 2025-01-17 | 33.10 | 32.15 | 32.60 | +2.10 | +6.77% | 1 | 3,852 | 46.35% |
| TSLA250321P00195000 | 2024-04-29 3:55PM EDT | 2025-03-21 | 34.42 | 35.40 | 35.75 | 0.00 | - | 89 | 312 | 46.08% |
| TSLA250620P00195000 | 2024-04-29 1:39PM EDT | 2025-06-20 | 38.45 | 38.75 | 39.20 | 0.00 | - | 107 | 1,975 | 45.07% |
| TSLA250919P00195000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 41.95 | 42.20 | 42.95 | 0.00 | - | 105 | 1,548 | 45.12% |
| TSLA251219P00195000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 45.06 | 45.25 | 45.95 | 0.00 | - | 14 | 2,384 | 44.73% |
| TSLA260116P00195000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 46.55 | 45.95 | 46.55 | +1.00 | +2.20% | 1 | 765 | 44.34% |
| TSLA260618P00195000 | 2024-04-30 9:41AM EDT | 2026-06-18 | 50.83 | 50.50 | 51.05 | +0.75 | +1.50% | 1 | 1,125 | 43.96% |
| TSLA261218P00195000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 55.40 | 54.45 | 55.50 | +1.10 | +2.03% | 3 | 131 | 43.35% |
