La bourse est fermée
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
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 204,83 +1 892,83 (+3,55 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00400000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 3,974 | 117.19% |
| TSLA240621C00400000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 119 | 42,421 | 78.71% |
| TSLA240719C00400000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 103 | 8,496 | 70.56% |
| TSLA240816C00400000 | 2024-05-02 1:15PM EDT | 2024-08-16 | 0.48 | 0.45 | 0.48 | -0.10 | -17.24% | 26 | 3,110 | 66.94% |
| TSLA240920C00400000 | 2024-05-02 2:28PM EDT | 2024-09-20 | 0.73 | 0.68 | 0.72 | -0.07 | -8.75% | 15 | 6,470 | 61.62% |
| TSLA241115C00400000 | 2024-05-02 12:37PM EDT | 2024-11-15 | 1.49 | 1.45 | 1.54 | -0.09 | -5.70% | 190 | 1,001 | 59.06% |
| TSLA241220C00400000 | 2024-05-02 3:32PM EDT | 2024-12-20 | 2.01 | 1.92 | 2.00 | -0.24 | -10.67% | 17 | 1,095 | 57.20% |
| TSLA250117C00400000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 2.46 | 2.40 | 2.48 | -0.15 | -5.70% | 2,105 | 30,722 | 56.40% |
| TSLA250321C00400000 | 2024-05-02 3:47PM EDT | 2025-03-21 | 3.95 | 3.70 | 3.95 | -0.18 | -4.36% | 25 | 12,001 | 55.67% |
| TSLA250620C00400000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 6.37 | 6.15 | 6.40 | -0.43 | -6.32% | 152 | 6,692 | 55.41% |
| TSLA250919C00400000 | 2024-05-02 2:55PM EDT | 2025-09-19 | 9.35 | 8.80 | 9.45 | -0.60 | -6.03% | 3 | 593 | 55.59% |
| TSLA251219C00400000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 12.66 | 12.10 | 12.60 | -0.51 | -3.87% | 10 | 9,515 | 56.10% |
| TSLA260116C00400000 | 2024-05-02 3:08PM EDT | 2026-01-16 | 13.55 | 13.10 | 13.55 | +0.05 | +0.37% | 180 | 8,279 | 56.19% |
| TSLA260618C00400000 | 2024-05-02 3:57PM EDT | 2026-06-18 | 19.30 | 19.00 | 19.30 | +0.09 | +0.47% | 621 | 12,111 | 57.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00400000 | 2024-04-01 3:55PM EDT | 2024-05-17 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 185.94% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 249.21 | 219.10 | 220.45 | 0.00 | - | 7 | 0 | 96.97% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 2024-07-19 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 2024-08-16 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 2024-09-20 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 132.37% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 2024-12-20 | 220.25 | 218.70 | 221.05 | 0.00 | - | 2 | 0 | 51.54% |
| TSLA250117P00400000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 219.05 | 218.80 | 221.40 | 0.00 | - | 1 | 2 | 51.09% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 2025-03-21 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00400000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 216.90 | 218.90 | 221.50 | 0.00 | - | 2 | 0 | 41.08% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 2025-09-19 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA251219P00400000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 204.70 | 217.50 | 222.25 | 0.00 | - | 3 | 0 | 36.93% |
| TSLA260116P00400000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 215.00 | 218.45 | 221.40 | 0.00 | - | 7 | 9 | 33.17% |
| TSLA260618P00400000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 216.29 | 219.35 | 221.95 | 0.00 | - | 1 | 2 | 31.56% |
