Marchés français ouverture 8 h 45 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 972,97 -244,27 (-0,41 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00230000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,034 | 6,723 | 71.88% |
| TSLA240517C00230000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1,491 | 12,451 | 55.96% |
| TSLA240524C00230000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.31 | +0.01 | +3.45% | 1,592 | 1,625 | 51.86% |
| TSLA240531C00230000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.54 | +0.04 | +8.51% | 2,082 | 1,470 | 49.32% |
| TSLA240607C00230000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 0.84 | 0.81 | 0.91 | +0.04 | +5.00% | 151 | 375 | 48.93% |
| TSLA240614C00230000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 1.33 | 1.11 | 1.42 | +0.18 | +15.65% | 29 | 27 | 49.51% |
| TSLA240621C00230000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 1.64 | 1.62 | 1.69 | +0.18 | +12.33% | 503 | 11,466 | 47.83% |
| TSLA240719C00230000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.05 | +0.45 | +12.68% | 176 | 5,523 | 49.65% |
| TSLA240816C00230000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 7.15 | 7.05 | 7.20 | +0.75 | +11.72% | 280 | 3,151 | 52.73% |
| TSLA240920C00230000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 9.30 | 9.40 | 9.55 | +0.70 | +8.14% | 210 | 5,918 | 51.70% |
| TSLA241018C00230000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 11.45 | 11.60 | 11.80 | +0.75 | +7.01% | 4 | 684 | 52.18% |
| TSLA241115C00230000 | 2024-05-06 1:02PM EDT | 2024-11-15 | 14.45 | 14.40 | 14.65 | +1.15 | +8.65% | 44 | 1,534 | 53.97% |
| TSLA241220C00230000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 16.63 | 16.55 | 16.75 | +0.96 | +6.13% | 38 | 1,785 | 53.52% |
| TSLA250117C00230000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 18.50 | 18.40 | 18.60 | +1.29 | +7.50% | 62 | 8,642 | 53.63% |
| TSLA250321C00230000 | 2024-05-06 3:44PM EDT | 2025-03-21 | 22.73 | 22.70 | 22.95 | +1.28 | +5.97% | 6 | 1,040 | 54.48% |
| TSLA250620C00230000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 28.70 | 28.45 | 28.75 | +2.20 | +8.30% | 12 | 1,744 | 55.51% |
| TSLA250919C00230000 | 2024-05-06 10:06AM EDT | 2025-09-19 | 34.85 | 33.55 | 34.25 | +3.18 | +10.04% | 4 | 510 | 56.37% |
| TSLA251219C00230000 | 2024-05-03 1:55PM EDT | 2025-12-19 | 37.00 | 38.80 | 39.20 | 0.00 | - | 38 | 1,950 | 57.29% |
| TSLA260116C00230000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 41.43 | 40.20 | 40.75 | +2.93 | +7.61% | 1 | 1,778 | 57.52% |
| TSLA260618C00230000 | 2024-05-06 10:11AM EDT | 2026-06-18 | 48.45 | 47.85 | 48.35 | +2.44 | +5.30% | 4 | 1,809 | 58.69% |
| TSLA261218C00230000 | 2024-05-06 12:53PM EDT | 2026-12-18 | 55.32 | 55.55 | 56.55 | +2.77 | +5.27% | 4 | 319 | 59.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00230000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 45.25 | 44.55 | 45.95 | -4.95 | -9.86% | 2 | 0 | 65.63% |
| TSLA240517P00230000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 47.05 | 44.50 | 46.00 | -0.70 | -1.47% | 1 | 65 | 77.95% |
| TSLA240524P00230000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 47.12 | 44.60 | 45.95 | -0.88 | -1.83% | 53 | 12 | 61.06% |
| TSLA240531P00230000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 50.20 | 44.80 | 45.95 | 0.00 | - | 6 | 8 | 52.20% |
| TSLA240607P00230000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 43.60 | 44.90 | 46.05 | -6.40 | -12.80% | 6 | 6 | 47.68% |
| TSLA240621P00230000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 53.74 | 45.60 | 46.15 | 0.00 | - | 3 | 3,303 | 41.02% |
| TSLA240719P00230000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 53.10 | 47.00 | 47.55 | 0.00 | - | 1 | 1,002 | 41.40% |
| TSLA240816P00230000 | 2024-05-06 1:27PM EDT | 2024-08-16 | 49.77 | 49.00 | 49.80 | -3.23 | -6.09% | 22 | 438 | 44.23% |
| TSLA240920P00230000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 51.70 | 50.50 | 51.20 | -5.65 | -9.85% | 1 | 3,744 | 42.35% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 53.22 | 51.90 | 52.65 | 0.00 | - | 1 | 135 | 42.26% |
| TSLA241115P00230000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 56.33 | 53.70 | 54.45 | 0.00 | - | 4 | 243 | 43.06% |
| TSLA241220P00230000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 54.67 | 55.15 | 55.60 | -0.28 | -0.51% | 2 | 532 | 41.89% |
| TSLA250117P00230000 | 2024-05-06 2:44PM EDT | 2025-01-17 | 56.80 | 56.20 | 56.60 | -2.90 | -4.86% | 15 | 11,775 | 41.35% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 58.70 | 59.55 | 0.00 | - | 5 | 390 | 41.72% |
| TSLA250620P00230000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 65.60 | 62.15 | 62.65 | 0.00 | - | 2 | 1,223 | 40.99% |
| TSLA250919P00230000 | 2024-05-06 1:55PM EDT | 2025-09-19 | 65.42 | 65.05 | 65.90 | -1.10 | -1.65% | 4 | 643 | 40.98% |
| TSLA251219P00230000 | 2024-04-30 10:52AM EDT | 2025-12-19 | 68.80 | 68.00 | 68.65 | 0.00 | - | 12 | 1,490 | 40.69% |
| TSLA260116P00230000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 71.69 | 68.75 | 69.35 | 0.00 | - | 12 | 1,069 | 40.50% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 73.00 | 73.60 | 0.00 | - | 1 | 711 | 40.27% |
| TSLA261218P00230000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 79.02 | 76.90 | 77.90 | 0.00 | - | 2 | 213 | 39.83% |
