La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 904,24 -385,07 (-0,65 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00340000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 552 | 150.00% |
| TSLA240510C00340000 | 2024-04-26 2:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 253 | 18 | 112.50% |
| TSLA240517C00340000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,226 | 99.22% |
| TSLA240524C00340000 | 2024-04-25 2:22PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 33 | 89.45% |
| TSLA240531C00340000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 62 | 128 | 83.40% |
| TSLA240621C00340000 | 2024-04-26 11:42AM EDT | 2024-06-21 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 76 | 2,558 | 69.53% |
| TSLA240719C00340000 | 2024-04-25 12:48PM EDT | 2024-07-19 | 0.21 | 0.25 | 0.27 | 0.00 | - | 3 | 320 | 63.57% |
| TSLA240816C00340000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.60 | -0.03 | -4.92% | 17 | 175 | 61.67% |
| TSLA240920C00340000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 0.91 | 0.91 | 0.95 | -0.02 | -2.15% | 3 | 1,256 | 57.96% |
| TSLA241018C00340000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 1.35 | 1.31 | 1.37 | +0.36 | +36.36% | 2 | 1,576 | 56.62% |
| TSLA241115C00340000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 1.97 | 1.93 | 2.02 | +0.27 | +15.88% | 3 | 72 | 56.62% |
| TSLA241220C00340000 | 2024-04-26 11:59AM EDT | 2024-12-20 | 2.84 | 2.51 | 2.62 | +0.59 | +26.22% | 2 | 383 | 55.20% |
| TSLA250117C00340000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | +0.08 | +2.52% | 53 | 3,976 | 54.93% |
| TSLA250321C00340000 | 2024-04-26 1:32PM EDT | 2025-03-21 | 4.80 | 4.65 | 4.95 | +1.40 | +41.18% | 7 | 96 | 54.36% |
| TSLA250620C00340000 | 2024-04-26 2:19PM EDT | 2025-06-20 | 7.65 | 7.40 | 7.70 | -0.08 | -1.03% | 15 | 3,276 | 54.44% |
| TSLA250919C00340000 | 2024-04-26 1:46PM EDT | 2025-09-19 | 11.05 | 10.35 | 10.85 | +4.92 | +80.26% | 1 | 196 | 54.79% |
| TSLA251219C00340000 | 2024-04-26 2:54PM EDT | 2025-12-19 | 13.77 | 13.60 | 14.45 | -0.43 | -3.03% | 1 | 915 | 55.53% |
| TSLA260116C00340000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 14.81 | 14.70 | 15.60 | +0.66 | +4.66% | 99 | 1,617 | 55.82% |
| TSLA260618C00340000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 20.70 | 20.25 | 21.85 | -0.50 | -2.36% | 86 | 3,473 | 56.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 83.79% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00340000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 171.60 | 169.75 | 173.95 | -6.60 | -3.70% | 5 | 0 | 58.19% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA250117P00340000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 178.60 | 169.75 | 173.85 | 0.00 | - | 8,510 | 5 | 50.39% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 45.33% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 171.00 | 174.10 | 0.00 | - | 1 | 0 | 41.07% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 175.30 | 170.55 | 174.15 | 0.00 | - | 3 | 1,174 | 34.50% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 171.35 | 174.25 | 0.00 | - | 1 | 135 | 34.02% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 171.90 | 175.40 | 0.00 | - | 1 | 24 | 33.18% |
