Marchés français ouverture 6 h 49 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0761 -0,0006 (-0,05 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 590,86 +89,80 (+0,15 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,960 | 5,338 | 101.56% |
| TSLA240517C00250000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 978 | 17,200 | 72.46% |
| TSLA240524C00250000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 427 | 774 | 63.18% |
| TSLA240531C00250000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 319 | 3,210 | 57.03% |
| TSLA240607C00250000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.38 | -0.03 | -7.89% | 197 | 1,045 | 54.93% |
| TSLA240614C00250000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 0.48 | 0.48 | 0.59 | +0.48 | - | 27 | 5 | 53.96% |
| TSLA240621C00250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.68 | -0.10 | -12.99% | 1,505 | 18,953 | 51.95% |
| TSLA240719C00250000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.93 | 1.90 | 1.95 | -0.07 | -3.50% | 329 | 5,003 | 51.71% |
| TSLA240816C00250000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.05 | 0.00 | - | 415 | 28,034 | 54.00% |
| TSLA240920C00250000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 5.69 | 5.65 | 5.80 | -0.01 | -0.18% | 2,200 | 21,519 | 52.58% |
| TSLA241018C00250000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 7.35 | 7.30 | 7.50 | -0.23 | -3.03% | 143 | 2,465 | 52.61% |
| TSLA241115C00250000 | 2024-05-03 12:33PM EDT | 2024-11-15 | 9.35 | 9.55 | 9.80 | -0.65 | -6.50% | 66 | 2,417 | 54.08% |
| TSLA241220C00250000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 11.53 | 11.35 | 11.60 | -0.10 | -0.86% | 62 | 2,963 | 53.51% |
| TSLA250117C00250000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.20 | +0.20 | +1.55% | 304 | 30,623 | 53.57% |
| TSLA250321C00250000 | 2024-05-03 3:20PM EDT | 2025-03-21 | 17.13 | 16.80 | 17.05 | +0.33 | +1.96% | 410 | 2,467 | 54.23% |
| TSLA250620C00250000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 22.40 | 22.05 | 22.35 | +0.15 | +0.67% | 77 | 7,083 | 55.08% |
| TSLA250919C00250000 | 2024-05-03 3:50PM EDT | 2025-09-19 | 27.25 | 26.80 | 27.70 | +0.78 | +2.95% | 4 | 977 | 55.94% |
| TSLA251219C00250000 | 2024-05-03 2:23PM EDT | 2025-12-19 | 32.30 | 31.80 | 32.35 | +0.85 | +2.70% | 4 | 6,326 | 56.74% |
| TSLA260116C00250000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 33.50 | 33.20 | 33.75 | +0.40 | +1.21% | 86 | 5,544 | 56.94% |
| TSLA260618C00250000 | 2024-05-03 3:36PM EDT | 2026-06-18 | 40.90 | 40.75 | 41.25 | +0.15 | +0.37% | 32 | 6,386 | 58.15% |
| TSLA261218C00250000 | 2024-05-03 3:42PM EDT | 2026-12-18 | 48.90 | 48.05 | 49.55 | +0.15 | +0.31% | 77 | 1,981 | 58.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 2024-05-10 | 65.56 | 68.00 | 69.55 | 0.00 | - | 9 | 0 | 159.96% |
| TSLA240517P00250000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 69.30 | 68.05 | 69.50 | +0.80 | +1.17% | 6 | 7 | 101.81% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 2024-05-24 | 66.10 | 67.95 | 69.55 | 0.00 | - | 4 | 0 | 82.08% |
| TSLA240531P00250000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 66.00 | 68.05 | 69.55 | +66.00 | - | - | 0 | 70.17% |
| TSLA240607P00250000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 72.40 | 68.10 | 69.60 | +72.40 | - | - | 1 | 63.14% |
| TSLA240621P00250000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 68.55 | 67.80 | 69.55 | -0.53 | -0.77% | 65 | 1,667 | 52.22% |
| TSLA240719P00250000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 70.50 | 68.80 | 69.70 | 0.00 | - | 20 | 60 | 42.97% |
| TSLA240816P00250000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 70.72 | 69.80 | 70.65 | 0.00 | - | 11 | 179 | 43.37% |
| TSLA240920P00250000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 72.00 | 70.60 | 71.45 | 0.00 | - | 1 | 10,434 | 41.24% |
| TSLA241018P00250000 | 2024-05-01 3:16PM EDT | 2024-10-18 | 69.08 | 71.10 | 72.75 | 0.00 | - | 16 | 1,093 | 42.29% |
| TSLA241115P00250000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 72.65 | 72.10 | 74.45 | -1.25 | -1.69% | 4 | 142 | 44.02% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 71.45 | 73.15 | 74.60 | 0.00 | - | 3 | 161 | 40.89% |
| TSLA250117P00250000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 74.50 | 74.10 | 75.40 | -1.05 | -1.39% | 12 | 14,454 | 40.43% |
| TSLA250321P00250000 | 2024-04-29 2:12PM EDT | 2025-03-21 | 71.74 | 75.70 | 78.15 | 0.00 | - | 3 | 241 | 41.46% |
| TSLA250620P00250000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 79.78 | 79.25 | 80.00 | -3.22 | -3.88% | 1 | 2,807 | 39.47% |
| TSLA250919P00250000 | 2024-05-01 9:37AM EDT | 2025-09-19 | 81.75 | 81.45 | 82.95 | 0.00 | - | 2 | 511 | 39.68% |
| TSLA251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 85.55 | 84.30 | 85.35 | 0.00 | - | 1 | 3,827 | 39.37% |
| TSLA260116P00250000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 86.34 | 85.00 | 86.05 | 0.00 | - | 3 | 2,371 | 39.27% |
| TSLA260618P00250000 | 2024-05-03 3:45PM EDT | 2026-06-18 | 89.60 | 89.00 | 89.85 | +1.20 | +1.36% | 6 | 608 | 39.00% |
| TSLA261218P00250000 | 2024-05-03 11:37AM EDT | 2026-12-18 | 93.92 | 92.65 | 93.75 | +0.32 | +0.34% | 54 | 391 | 38.51% |
