La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0661 -0,0011 (-0,11 %) Gold future
2 296,50 -6,40 (-0,28 %) Bitcoin EUR
56 300,87 -3 442,64 (-5,76 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00240000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 5,654 | 9,290 | 118.75% |
| TSLA240510C00240000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | -0.61 | -82.43% | 4,697 | 6,238 | 74.02% |
| TSLA240517C00240000 | 2024-04-30 3:51PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.29 | -1.15 | -79.31% | 2,892 | 7,590 | 63.87% |
| TSLA240524C00240000 | 2024-04-30 3:30PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.58 | -1.42 | -71.36% | 552 | 981 | 60.89% |
| TSLA240531C00240000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 0.82 | 0.75 | 0.83 | -1.58 | -65.83% | 332 | 419 | 57.37% |
| TSLA240607C00240000 | 2024-04-30 3:38PM EDT | 2024-06-07 | 1.07 | 1.00 | 1.18 | -1.94 | -64.45% | 107 | 54 | 55.57% |
| TSLA240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 1.78 | 1.66 | 1.76 | -2.27 | -56.05% | 3,287 | 8,239 | 52.93% |
| TSLA240719C00240000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 3.72 | 3.55 | 3.65 | -3.06 | -45.13% | 1,853 | 6,865 | 52.77% |
| TSLA240816C00240000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 6.31 | 6.10 | 6.30 | -3.79 | -37.52% | 245 | 3,887 | 54.85% |
| TSLA240920C00240000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 8.50 | 8.25 | 8.45 | -4.15 | -32.81% | 135 | 5,586 | 53.64% |
| TSLA241018C00240000 | 2024-04-30 3:52PM EDT | 2024-10-18 | 10.55 | 10.20 | 10.50 | -4.50 | -29.90% | 102 | 1,221 | 53.81% |
| TSLA241115C00240000 | 2024-04-30 2:59PM EDT | 2024-11-15 | 13.26 | 12.50 | 13.05 | -4.70 | -26.17% | 30 | 1,001 | 54.98% |
| TSLA241220C00240000 | 2024-04-30 2:32PM EDT | 2024-12-20 | 15.50 | 14.55 | 14.95 | -4.60 | -22.89% | 48 | 1,508 | 54.40% |
| TSLA250117C00240000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 16.66 | 16.30 | 16.75 | -5.64 | -25.29% | 180 | 11,853 | 54.49% |
| TSLA250321C00240000 | 2024-04-30 12:27PM EDT | 2025-03-21 | 21.63 | 20.30 | 20.80 | -5.62 | -20.62% | 15 | 798 | 55.03% |
| TSLA250620C00240000 | 2024-04-30 3:30PM EDT | 2025-06-20 | 26.20 | 25.85 | 26.35 | -6.60 | -20.12% | 17 | 6,096 | 55.91% |
| TSLA250919C00240000 | 2024-04-30 3:19PM EDT | 2025-09-19 | 31.85 | 26.00 | 36.00 | -7.15 | -18.33% | 2 | 237 | 56.36% |
| TSLA251219C00240000 | 2024-04-30 11:51AM EDT | 2025-12-19 | 36.71 | 34.40 | 41.00 | -7.21 | -16.42% | 12 | 1,922 | 59.06% |
| TSLA260116C00240000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 38.00 | 36.20 | 39.00 | -6.45 | -14.51% | 107 | 4,091 | 57.62% |
| TSLA260618C00240000 | 2024-04-30 3:29PM EDT | 2026-06-18 | 45.80 | 40.00 | 46.60 | -6.94 | -13.16% | 9 | 1,204 | 57.00% |
| TSLA261218C00240000 | 2024-04-30 12:02PM EDT | 2026-12-18 | 54.00 | 49.15 | 57.10 | -7.50 | -12.20% | 63 | 2,507 | 59.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00240000 | 2024-04-30 3:20PM EDT | 2024-05-03 | 56.10 | 55.65 | 59.25 | +7.70 | +15.91% | 21 | 26 | 181.54% |
| TSLA240517P00240000 | 2024-04-30 11:50AM EDT | 2024-05-17 | 56.53 | 55.80 | 59.05 | +11.03 | +24.24% | 10 | 383 | 75.73% |
| TSLA240524P00240000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 84.11 | 53.70 | 59.40 | 0.00 | - | 4 | 0 | 88.09% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 2024-05-31 | 47.85 | 53.90 | 57.30 | 0.00 | - | 12 | 12 | 53.98% |
| TSLA240621P00240000 | 2024-04-30 9:32AM EDT | 2024-06-21 | 53.50 | 56.65 | 58.05 | +5.06 | +10.45% | 10 | 2,286 | 49.78% |
| TSLA240719P00240000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 57.00 | 57.80 | 60.00 | +7.85 | +15.97% | 2 | 42 | 51.28% |
| TSLA240816P00240000 | 2024-04-30 10:32AM EDT | 2024-08-16 | 57.59 | 57.30 | 61.45 | +4.99 | +9.49% | 5 | 356 | 49.76% |
| TSLA240920P00240000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 60.75 | 58.30 | 63.20 | +6.98 | +12.98% | 2 | 3,144 | 48.50% |
| TSLA241018P00240000 | 2024-04-30 11:29AM EDT | 2024-10-18 | 61.90 | 59.60 | 64.55 | +5.84 | +10.42% | 1 | 389 | 47.80% |
| TSLA241115P00240000 | 2024-04-29 2:42PM EDT | 2024-11-15 | 58.05 | 61.20 | 66.00 | 0.00 | - | 2 | 201 | 47.58% |
| TSLA241220P00240000 | 2024-04-29 12:36PM EDT | 2024-12-20 | 58.92 | 62.30 | 66.15 | 0.00 | - | 3 | 235 | 44.18% |
| TSLA250117P00240000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 65.15 | 65.40 | 68.25 | +3.75 | +6.11% | 4 | 13,191 | 45.69% |
| TSLA250321P00240000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 62.80 | 66.40 | 70.35 | 0.00 | - | 2 | 43 | 44.42% |
| TSLA250620P00240000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 70.20 | 66.00 | 72.40 | +1.73 | +2.53% | 1 | 4,098 | 42.12% |
| TSLA250919P00240000 | 2024-04-29 2:29PM EDT | 2025-09-19 | 70.19 | 73.20 | 79.00 | 0.00 | - | 8 | 120 | 46.16% |
| TSLA251219P00240000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 76.77 | 73.40 | 78.20 | +3.67 | +5.02% | 1 | 2,841 | 41.64% |
| TSLA260116P00240000 | 2024-04-30 12:12PM EDT | 2026-01-16 | 76.87 | 72.00 | 82.00 | +3.02 | +4.09% | 9 | 2,042 | 44.75% |
| TSLA260618P00240000 | 2024-04-30 9:37AM EDT | 2026-06-18 | 81.15 | 80.60 | 81.60 | +2.63 | +3.35% | 41 | 1,340 | 39.74% |
| TSLA261218P00240000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 83.15 | 84.10 | 85.50 | +0.58 | +0.70% | 3 | 194 | 39.09% |
