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
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 960,88 +1 157,73 (+2,15 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 125.24 | 119.75 | 120.55 | 0.00 | - | 3 | 24 | 221.48% |
| TSLA240621C00060000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 135.31 | 120.05 | 120.95 | 0.00 | - | 2 | 71 | 147.85% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 2024-07-19 | 133.91 | 120.35 | 121.35 | 0.00 | - | 1 | 7 | 130.22% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 100.22 | 120.55 | 121.80 | 0.00 | - | 2 | 2 | 118.99% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241018C00060000 | 2024-05-01 12:05PM EDT | 2024-10-18 | 123.19 | 121.15 | 122.65 | 0.00 | - | 1 | 5 | 104.47% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 69.12% |
| TSLA250117C00060000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 139.47 | 122.40 | 124.05 | 0.00 | - | 14 | 437 | 95.83% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 2025-03-21 | 133.90 | 123.25 | 125.00 | 0.00 | - | 2 | 22 | 91.94% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 109.35 | 124.55 | 126.80 | 0.00 | - | 1 | 18 | 89.31% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.05 | 128.00 | 0.00 | - | 3 | 24 | 84.58% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 2025-12-19 | 113.06 | 126.65 | 129.55 | 0.00 | - | 73 | 344 | 83.84% |
| TSLA260116C00060000 | 2024-04-30 10:24AM EDT | 2026-01-16 | 136.60 | 127.20 | 130.40 | 0.00 | - | 1 | 105 | 84.43% |
| TSLA260618C00060000 | 2024-04-26 1:13PM EDT | 2026-06-18 | 123.00 | 129.50 | 132.40 | 0.00 | - | 1 | 90 | 82.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,881 | 162.50% |
| TSLA240621P00060000 | 2024-05-02 11:19AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 3,434 | 103.13% |
| TSLA240719P00060000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 2,748 | 87.50% |
| TSLA240816P00060000 | 2024-05-01 11:59AM EDT | 2024-08-16 | 0.13 | 0.05 | 0.14 | 0.00 | - | 20 | 387 | 81.64% |
| TSLA240920P00060000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 10 | 3,554 | 76.47% |
| TSLA241018P00060000 | 2024-05-01 12:57PM EDT | 2024-10-18 | 0.26 | 0.23 | 0.27 | 0.00 | - | 1 | 221 | 73.29% |
| TSLA241115P00060000 | 2024-04-30 11:45AM EDT | 2024-11-15 | 0.36 | 0.34 | 0.39 | 0.00 | - | 3 | 85 | 71.73% |
| TSLA241220P00060000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 0.48 | 0.46 | 0.52 | -0.01 | -2.04% | 3 | 289 | 69.19% |
| TSLA250117P00060000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 0.62 | 0.59 | 0.64 | 0.00 | - | 15 | 17,148 | 67.87% |
| TSLA250321P00060000 | 2024-05-01 12:49PM EDT | 2025-03-21 | 0.92 | 0.85 | 0.97 | 0.00 | - | 12 | 206 | 65.28% |
| TSLA250620P00060000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 1.44 | 1.37 | 1.49 | 0.00 | - | 3 | 924 | 63.00% |
| TSLA250919P00060000 | 2024-05-02 11:16AM EDT | 2025-09-19 | 1.94 | 1.85 | 2.10 | +0.02 | +1.04% | 1 | 372 | 61.18% |
| TSLA251219P00060000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 2.55 | 2.44 | 2.70 | 0.00 | - | 1 | 567 | 59.91% |
| TSLA260116P00060000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 2.67 | 2.59 | 2.84 | 0.00 | - | 14 | 1,505 | 59.35% |
| TSLA260618P00060000 | 2024-05-01 12:11PM EDT | 2026-06-18 | 3.71 | 3.60 | 3.80 | 0.00 | - | 7 | 445 | 57.64% |
