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
58 839,73 -1 432,96 (-2,38 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-04-25 1:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 373 | 122.66% |
| TSLA240621C00430000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 1,380 | 82.42% |
| TSLA240719C00430000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 0.07 | 0.10 | 0.12 | 0.00 | - | 3 | 142 | 73.24% |
| TSLA240816C00430000 | 2024-04-24 10:10AM EDT | 2024-08-16 | 0.21 | 0.24 | 0.26 | 0.00 | - | 1 | 1,216 | 69.53% |
| TSLA240920C00430000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 0.44 | 0.39 | 0.43 | +0.14 | +46.67% | 14 | 2,312 | 64.60% |
| TSLA241115C00430000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 0.85 | 0.83 | 0.89 | +0.02 | +2.41% | 2 | 431 | 60.99% |
| TSLA241220C00430000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.15 | 1.10 | 1.17 | +0.32 | +38.55% | 4 | 208 | 58.83% |
| TSLA250117C00430000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 1.57 | 1.40 | 1.52 | +0.11 | +7.53% | 9 | 1,184 | 58.01% |
| TSLA250321C00430000 | 2024-04-26 11:50AM EDT | 2025-03-21 | 2.52 | 2.23 | 2.41 | +0.58 | +29.90% | 20 | 307 | 56.69% |
| TSLA250620C00430000 | 2024-04-25 1:43PM EDT | 2025-06-20 | 3.40 | 3.75 | 4.05 | 0.00 | - | 1 | 255 | 55.76% |
| TSLA250919C00430000 | 2024-04-22 3:46PM EDT | 2025-09-19 | 2.98 | 5.70 | 6.10 | 0.00 | - | 10 | 31 | 55.60% |
| TSLA251219C00430000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 8.30 | 7.85 | 8.60 | +0.75 | +9.93% | 4 | 846 | 55.77% |
| TSLA260116C00430000 | 2024-04-26 11:17AM EDT | 2026-01-16 | 9.35 | 8.60 | 9.45 | +0.75 | +8.72% | 1 | 374 | 55.92% |
| TSLA260618C00430000 | 2024-04-26 11:11AM EDT | 2026-06-18 | 14.50 | 13.35 | 14.50 | +2.65 | +22.36% | 2 | 535 | 57.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 260.01 | 260.00 | 263.85 | 0.00 | - | 1 | 0 | 62.27% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 101.78% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 2025-09-19 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
