La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 457,71 +3 424,11 (+6,22 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00320000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 803 | 325.00% |
| TSLA240510C00320000 | 2024-05-02 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 452 | 115.63% |
| TSLA240517C00320000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 62 | 3,571 | 98.44% |
| TSLA240524C00320000 | 2024-05-03 12:01PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 2 | 12 | 85.16% |
| TSLA240531C00320000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 1 | 37 | 75.59% |
| TSLA240621C00320000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 10 | 4,702 | 63.77% |
| TSLA240719C00320000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 0.46 | 0.39 | 0.46 | -0.05 | -9.80% | 19 | 942 | 58.72% |
| TSLA240816C00320000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 1.07 | 1.03 | 1.07 | -0.07 | -6.14% | 1 | 313 | 58.37% |
| TSLA240920C00320000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.68 | 1.64 | 1.71 | -0.07 | -4.00% | 6 | 1,359 | 55.33% |
| TSLA241018C00320000 | 2024-05-03 9:48AM EDT | 2024-10-18 | 2.42 | 2.35 | 2.45 | -0.10 | -3.97% | 31 | 301 | 54.54% |
| TSLA241115C00320000 | 2024-05-03 2:58PM EDT | 2024-11-15 | 3.55 | 3.40 | 3.60 | -0.05 | -1.39% | 102 | 256 | 55.16% |
| TSLA241220C00320000 | 2024-05-03 2:05PM EDT | 2024-12-20 | 4.52 | 4.40 | 4.55 | -0.13 | -2.80% | 11 | 1,521 | 54.11% |
| TSLA250117C00320000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 5.55 | 5.40 | 5.55 | -0.05 | -0.89% | 1,752 | 12,918 | 53.99% |
| TSLA250321C00320000 | 2024-05-02 11:01AM EDT | 2025-03-21 | 7.85 | 7.85 | 8.05 | 0.00 | - | 2 | 331 | 54.10% |
| TSLA250620C00320000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 11.88 | 11.75 | 11.95 | +0.05 | +0.42% | 169 | 2,346 | 54.61% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 2025-09-19 | 15.92 | 15.55 | 16.20 | 0.00 | - | 11 | 409 | 55.17% |
| TSLA251219C00320000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 20.17 | 19.85 | 20.25 | 0.00 | - | 4 | 1,414 | 55.89% |
| TSLA260116C00320000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 21.30 | 21.15 | 21.50 | +0.15 | +0.71% | 7 | 1,994 | 56.10% |
| TSLA260618C00320000 | 2024-05-03 3:58PM EDT | 2026-06-18 | 28.30 | 28.15 | 28.50 | -0.16 | -0.56% | 12 | 1,273 | 57.30% |
| TSLA261218C00320000 | 2024-05-03 2:17PM EDT | 2026-12-18 | 36.00 | 35.30 | 36.10 | +0.43 | +1.21% | 67 | 823 | 57.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 138.55 | 137.80 | 139.60 | -1.20 | -0.86% | 1,280 | 301 | 80.96% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 137.15 | 140.00 | 0.00 | - | 15 | 0 | 59.81% |
| TSLA240920P00320000 | 2024-04-29 1:49PM EDT | 2024-09-20 | 126.35 | 137.15 | 140.45 | 0.00 | - | 33 | 10 | 55.18% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 137.35 | 140.35 | 0.00 | - | 20 | 3 | 49.79% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 149.75 | 153.95 | 0.00 | - | 9 | 0 | 82.01% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 51.74% |
| TSLA250117P00320000 | 2024-05-02 12:21PM EDT | 2025-01-17 | 140.90 | 138.45 | 139.95 | 0.00 | - | 2 | 2 | 37.98% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 138.35 | 140.60 | 0.00 | - | 2 | 0 | 37.17% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 138.95 | 142.05 | 0.00 | - | 12 | 12 | 37.44% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 139.55 | 142.40 | 0.00 | - | 2 | 126 | 34.77% |
| TSLA251219P00320000 | 2024-04-30 10:03AM EDT | 2025-12-19 | 138.50 | 140.85 | 144.95 | 0.00 | - | 10 | 1,203 | 36.93% |
| TSLA260116P00320000 | 2024-05-02 2:58PM EDT | 2026-01-16 | 144.05 | 141.20 | 145.35 | 0.00 | - | 200 | 487 | 36.76% |
| TSLA260618P00320000 | 2024-05-02 9:52AM EDT | 2026-06-18 | 146.52 | 144.00 | 147.85 | 0.00 | - | 1 | 180 | 36.43% |
| TSLA261218P00320000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 140.56 | 147.45 | 149.55 | 0.00 | - | 18 | 34 | 34.73% |
