La bourse ferme dans 6 h 42 min
CAC 40
7 948,94 +34,29 (+0,43 %) Euro Stoxx 50
4 912,21 +21,60 (+0,44 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 308,30 -1,30 (-0,06 %) Bitcoin EUR
55 232,83 +1 410,13 (+2,62 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31,435 | 0 | 50.00% |
| TSLA240510C00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18,782 | 0 | 12.50% |
| TSLA240517C00200000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11,932 | 0 | 12.50% |
| TSLA240524C00200000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3,480 | 0 | 12.50% |
| TSLA240531C00200000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2,855 | 0 | 6.25% |
| TSLA240607C00200000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| TSLA240621C00200000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7,824 | 0 | 6.25% |
| TSLA240719C00200000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3,741 | 0 | 6.25% |
| TSLA240816C00200000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 3.13% |
| TSLA240920C00200000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 16.06 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| TSLA241018C00200000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 18.73 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TSLA241115C00200000 | 2024-05-02 3:11PM EDT | 2024-11-15 | 22.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| TSLA241220C00200000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| TSLA250117C00200000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| TSLA250321C00200000 | 2024-05-02 3:41PM EDT | 2025-03-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| TSLA250620C00200000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 35.78 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 1.56% |
| TSLA250919C00200000 | 2024-05-02 3:35PM EDT | 2025-09-19 | 40.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| TSLA251219C00200000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 46.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| TSLA260116C00200000 | 2024-05-02 3:58PM EDT | 2026-01-16 | 47.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| TSLA260618C00200000 | 2024-05-02 2:24PM EDT | 2026-06-18 | 54.73 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| TSLA261218C00200000 | 2024-05-02 3:55PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00200000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 20.00 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TSLA240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 20.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TSLA240517P00200000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA240524P00200000 | 2024-05-02 1:41PM EDT | 2024-05-24 | 21.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 21.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA240607P00200000 | 2024-05-02 1:50PM EDT | 2024-06-07 | 23.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00200000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TSLA240719P00200000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240816P00200000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241018P00200000 | 2024-05-02 2:47PM EDT | 2024-10-18 | 33.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA241115P00200000 | 2024-05-02 10:33AM EDT | 2024-11-15 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00200000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA250117P00200000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA250321P00200000 | 2024-05-02 1:56PM EDT | 2025-03-21 | 41.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA250620P00200000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 45.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA250919P00200000 | 2024-04-30 11:17AM EDT | 2025-09-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA251219P00200000 | 2024-05-02 10:33AM EDT | 2025-12-19 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00200000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 51.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260618P00200000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218P00200000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
