La bourse est fermée
Dow Jones
38 176,78 +273,49 (+0,72 %) Nasdaq
15 805,95 +200,47 (+1,28 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 223,73 +1 225,44 (+2,27 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00300000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 1,961 | 50.00% |
| TSLA240510C00300000 | 2024-05-02 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 845 | 98.44% |
| TSLA240517C00300000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 715 | 12,351 | 87.50% |
| TSLA240524C00300000 | 2024-05-02 10:48AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 24 | 458 | 78.32% |
| TSLA240531C00300000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 25 | 415 | 70.90% |
| TSLA240621C00300000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 1,440 | 29,590 | 61.52% |
| TSLA240719C00300000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.69 | -0.13 | -15.85% | 132 | 5,689 | 57.40% |
| TSLA240816C00300000 | 2024-05-02 1:22PM EDT | 2024-08-16 | 1.54 | 1.53 | 1.55 | -0.22 | -12.50% | 244 | 4,399 | 57.40% |
| TSLA240920C00300000 | 2024-05-02 1:24PM EDT | 2024-09-20 | 2.42 | 2.37 | 2.42 | -0.13 | -5.10% | 142 | 8,943 | 54.85% |
| TSLA241018C00300000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.40 | -0.60 | -15.38% | 96 | 4,992 | 54.25% |
| TSLA241115C00300000 | 2024-05-02 11:39AM EDT | 2024-11-15 | 4.50 | 4.60 | 4.70 | -0.60 | -11.76% | 33 | 875 | 54.93% |
| TSLA241220C00300000 | 2024-05-02 1:35PM EDT | 2024-12-20 | 5.75 | 5.75 | 5.90 | -0.25 | -4.17% | 1,039 | 9,178 | 54.02% |
| TSLA250117C00300000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 6.95 | 6.95 | 7.05 | -0.20 | -2.80% | 270 | 43,649 | 53.99% |
| TSLA250321C00300000 | 2024-05-02 1:20PM EDT | 2025-03-21 | 9.70 | 9.65 | 9.85 | -0.35 | -3.48% | 216 | 11,504 | 54.08% |
| TSLA250620C00300000 | 2024-05-02 1:14PM EDT | 2025-06-20 | 14.00 | 14.00 | 14.20 | -0.11 | -0.78% | 240 | 10,655 | 54.81% |
| TSLA250919C00300000 | 2024-05-02 11:11AM EDT | 2025-09-19 | 17.91 | 18.05 | 18.55 | -0.24 | -1.32% | 2 | 2,541 | 55.29% |
| TSLA251219C00300000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 22.39 | 22.60 | 22.95 | -0.21 | -0.93% | 121 | 14,416 | 56.16% |
| TSLA260116C00300000 | 2024-05-02 1:29PM EDT | 2026-01-16 | 24.00 | 23.75 | 24.15 | -0.17 | -0.70% | 235 | 17,064 | 56.21% |
| TSLA260618C00300000 | 2024-05-02 1:32PM EDT | 2026-06-18 | 31.15 | 30.90 | 31.25 | +0.01 | +0.03% | 171 | 12,128 | 57.38% |
| TSLA261218C00300000 | 2024-05-02 1:28PM EDT | 2026-12-18 | 38.50 | 38.20 | 38.90 | +0.10 | +0.26% | 89 | 5,133 | 58.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 2024-05-03 | 116.70 | 119.20 | 120.25 | 0.00 | - | 1 | 0 | 317.19% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 119.13 | 119.10 | 120.05 | 0.00 | - | 2 | 0 | 136.13% |
| TSLA240517P00300000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 118.30 | 119.15 | 120.30 | 0.00 | - | 17 | 3 | 112.21% |
| TSLA240621P00300000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 120.50 | 119.10 | 120.30 | +1.30 | +1.09% | 1 | 326 | 62.16% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 119.00 | 120.25 | 0.00 | - | 15 | 0 | 59.35% |
| TSLA240816P00300000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 119.30 | 119.15 | 120.20 | 0.00 | - | 1 | 8 | 50.46% |
| TSLA240920P00300000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 108.50 | 119.15 | 120.30 | 0.00 | - | 1 | 2 | 44.78% |
| TSLA241018P00300000 | 2024-05-02 1:32PM EDT | 2024-10-18 | 120.07 | 119.20 | 120.25 | +11.72 | +10.82% | 116 | 1 | 40.53% |
| TSLA241115P00300000 | 2024-05-02 11:44AM EDT | 2024-11-15 | 121.20 | 119.45 | 120.45 | +5.20 | +4.48% | 60 | 81 | 39.06% |
| TSLA241220P00300000 | 2024-05-02 1:02PM EDT | 2024-12-20 | 120.80 | 120.00 | 120.90 | +0.82 | +0.68% | 40 | 16 | 38.64% |
| TSLA250117P00300000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 116.60 | 120.35 | 121.15 | 0.00 | - | 1 | 400 | 37.71% |
| TSLA250321P00300000 | 2024-04-29 2:13PM EDT | 2025-03-21 | 111.90 | 120.90 | 121.80 | 0.00 | - | 7 | 52 | 36.31% |
| TSLA250620P00300000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 122.15 | 122.45 | 123.45 | 0.00 | - | 1 | 1,076 | 36.55% |
| TSLA250919P00300000 | 2024-05-01 9:57AM EDT | 2025-09-19 | 122.30 | 123.75 | 125.10 | 0.00 | - | 1 | 48 | 36.44% |
| TSLA251219P00300000 | 2024-04-29 11:45AM EDT | 2025-12-19 | 118.90 | 125.25 | 126.85 | 0.00 | - | 40 | 1,772 | 36.44% |
| TSLA260116P00300000 | 2024-05-02 12:32PM EDT | 2026-01-16 | 127.70 | 125.80 | 127.30 | +1.10 | +0.87% | 1 | 533 | 36.29% |
| TSLA260618P00300000 | 2024-05-02 11:28AM EDT | 2026-06-18 | 130.15 | 128.90 | 129.85 | +1.00 | +0.77% | 2 | 542 | 35.80% |
| TSLA261218P00300000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 128.75 | 131.45 | 132.95 | 0.00 | - | 6 | 245 | 35.50% |
