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
58 744,41 -1 385,28 (-2,30 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 264 | 1,326 | 107.81% |
| TSLA240621C00370000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.09 | 0.00 | - | 10 | 5,905 | 75.39% |
| TSLA240719C00370000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 4 | 461 | 67.19% |
| TSLA240816C00370000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 0.49 | 0.42 | 0.44 | +0.17 | +53.13% | 1 | 386 | 64.62% |
| TSLA240920C00370000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.70 | +0.21 | +45.65% | 1 | 7,949 | 60.28% |
| TSLA241018C00370000 | 2024-04-26 11:00AM EDT | 2024-10-18 | 0.97 | 0.95 | 1.00 | +0.07 | +7.78% | 30 | 7,985 | 58.47% |
| TSLA241115C00370000 | 2024-04-26 1:10PM EDT | 2024-11-15 | 1.55 | 1.40 | 1.48 | +0.35 | +29.17% | 2 | 130 | 58.04% |
| TSLA241220C00370000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 2.02 | 1.84 | 1.94 | +0.56 | +38.36% | 2 | 253 | 56.37% |
| TSLA250117C00370000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 2.41 | 2.31 | 2.46 | +0.21 | +9.55% | 118 | 6,166 | 55.82% |
| TSLA250321C00370000 | 2024-04-26 1:00PM EDT | 2025-03-21 | 4.02 | 3.60 | 3.80 | +0.77 | +23.69% | 1 | 124 | 55.16% |
| TSLA250620C00370000 | 2024-04-25 3:16PM EDT | 2025-06-20 | 5.81 | 5.85 | 6.10 | +0.09 | +1.57% | 4 | 3,150 | 54.86% |
| TSLA250919C00370000 | 2024-04-22 10:09AM EDT | 2025-09-19 | 4.80 | 8.30 | 8.85 | 0.00 | - | 36 | 435 | 54.94% |
| TSLA251219C00370000 | 2024-04-25 3:45PM EDT | 2025-12-19 | 11.58 | 11.20 | 12.05 | +0.01 | +0.09% | 2 | 1,096 | 55.55% |
| TSLA260116C00370000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 12.67 | 12.20 | 13.10 | -0.03 | -0.24% | 2 | 525 | 55.82% |
| TSLA260618C00370000 | 2024-04-26 11:39AM EDT | 2026-06-18 | 19.13 | 17.40 | 18.95 | +0.93 | +5.11% | 4 | 1,782 | 56.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 368.55% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 199.70 | 203.45 | 0.00 | - | 100 | 0 | 114.48% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 67.46% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-08 11:24AM EDT | 2024-12-20 | 195.50 | 199.70 | 203.80 | 0.00 | - | 5 | 0 | 57.61% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 98.00% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 54.03% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 199.35 | 206.85 | 0.00 | - | 1 | 4 | 44.23% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 200.90 | 207.00 | 0.00 | - | 1 | 0 | 43.55% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 200.35 | 203.90 | 0.00 | - | 39 | 39 | 32.21% |
