Marchés français ouverture 5 h 47 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0734 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 327,23 +1 513,16 (+2,81 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00270000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 3,402 | 100.00% |
| TSLA240510C00270000 | 2024-05-02 12:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 14 | 901 | 96.09% |
| TSLA240517C00270000 | 2024-05-02 2:37PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 109 | 3,410 | 76.95% |
| TSLA240524C00270000 | 2024-05-02 2:35PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 5 | 249 | 68.75% |
| TSLA240531C00270000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.17 | -0.09 | -36.00% | 10 | 200 | 62.99% |
| TSLA240621C00270000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.46 | -0.15 | -25.00% | 229 | 9,296 | 56.01% |
| TSLA240719C00270000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.23 | 1.18 | 1.22 | -0.16 | -11.51% | 109 | 1,916 | 53.98% |
| TSLA240816C00270000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 2.61 | 2.59 | 2.65 | -0.32 | -10.92% | 17 | 2,773 | 55.37% |
| TSLA240920C00270000 | 2024-05-02 2:45PM EDT | 2024-09-20 | 4.10 | 3.85 | 4.00 | -0.06 | -1.44% | 35 | 11,402 | 53.53% |
| TSLA241018C00270000 | 2024-05-02 1:51PM EDT | 2024-10-18 | 5.30 | 5.15 | 5.30 | -0.20 | -3.64% | 6 | 3,940 | 53.25% |
| TSLA241115C00270000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 7.53 | 6.95 | 7.15 | 0.00 | - | 3 | 1,332 | 54.39% |
| TSLA241220C00270000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.85 | 8.45 | 8.70 | -0.32 | -3.49% | 75 | 1,362 | 53.71% |
| TSLA250117C00270000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 10.10 | 9.85 | 10.15 | -0.45 | -4.27% | 142 | 8,120 | 53.74% |
| TSLA250321C00270000 | 2024-05-02 12:34PM EDT | 2025-03-21 | 13.15 | 13.20 | 13.55 | -0.60 | -4.36% | 48 | 426 | 54.20% |
| TSLA250620C00270000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 18.56 | 18.10 | 18.45 | +0.16 | +0.87% | 39 | 4,517 | 55.02% |
| TSLA250919C00270000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 23.00 | 22.60 | 23.25 | -2.96 | -11.40% | 1 | 990 | 55.66% |
| TSLA251219C00270000 | 2024-05-02 10:19AM EDT | 2025-12-19 | 26.45 | 27.35 | 27.90 | -2.33 | -8.10% | 21 | 1,666 | 56.51% |
| TSLA260116C00270000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 28.95 | 28.70 | 29.25 | -0.15 | -0.52% | 4 | 1,756 | 56.69% |
| TSLA260618C00270000 | 2024-05-02 12:45PM EDT | 2026-06-18 | 36.18 | 36.05 | 36.55 | -2.22 | -5.78% | 2 | 1,607 | 57.85% |
| TSLA261218C00270000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 43.85 | 43.25 | 44.10 | -0.35 | -0.79% | 10 | 355 | 58.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 2024-05-10 | 84.50 | 89.20 | 90.40 | 0.00 | - | 2 | 0 | 138.77% |
| TSLA240517P00270000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 89.45 | 89.25 | 90.55 | +1.10 | +1.25% | 2 | 1 | 106.69% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 89.20 | 90.45 | 0.00 | - | - | 0 | 85.25% |
| TSLA240621P00270000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 89.14 | 89.15 | 90.50 | -0.36 | -0.40% | 131 | 54 | 57.57% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 89.25 | 91.00 | +7.14 | +8.70% | 1 | 1 | 52.20% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 2024-08-16 | 88.94 | 89.85 | 90.70 | -23.21 | -20.70% | 1 | 0 | 41.92% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 90.30 | 91.10 | 0.00 | - | 8 | 3 | 39.59% |
| TSLA241018P00270000 | 2024-05-01 10:55AM EDT | 2024-10-18 | 90.20 | 90.70 | 91.85 | 0.00 | - | 1 | 99 | 40.42% |
| TSLA241115P00270000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 90.90 | 91.40 | 92.70 | -23.19 | -20.33% | 4 | 73 | 41.02% |
| TSLA241220P00270000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 82.83 | 92.00 | 93.25 | 0.00 | - | 4 | 709 | 39.69% |
| TSLA250117P00270000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 88.72 | 92.60 | 94.20 | 0.00 | - | 1 | 5,672 | 40.28% |
| TSLA250321P00270000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 94.97 | 94.15 | 95.40 | +1.17 | +1.25% | 1 | 264 | 38.99% |
| TSLA250620P00270000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 94.85 | 96.25 | 98.30 | 0.00 | - | 1 | 733 | 39.80% |
| TSLA250919P00270000 | 2024-04-29 12:33PM EDT | 2025-09-19 | 91.12 | 98.30 | 101.40 | 0.00 | - | 1 | 114 | 40.66% |
| TSLA251219P00270000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 100.90 | 100.40 | 102.00 | +5.80 | +6.10% | 1 | 1,465 | 38.21% |
| TSLA260116P00270000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 96.30 | 100.80 | 103.80 | 0.00 | - | 6 | 263 | 39.58% |
| TSLA260618P00270000 | 2024-05-01 10:12AM EDT | 2026-06-18 | 105.45 | 104.60 | 105.75 | 0.00 | - | 5 | 434 | 37.59% |
| TSLA261218P00270000 | 2024-05-02 10:54AM EDT | 2026-12-18 | 109.30 | 107.80 | 109.35 | +4.15 | +3.95% | 2 | 78 | 37.20% |
