La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 937,84 +2 324,16 (+4,03 %)
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:100.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 47.40 | 46.85 | 47.85 | -3.56 | -6.99% | 191 | 217 | 149.02% |
| TSLA240503C00100000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 47.47 | 46.90 | 48.25 | -3.19 | -6.30% | 17 | 68 | 116.89% |
| TSLA240510C00100000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 47.90 | 47.05 | 48.65 | -3.00 | -5.89% | 2 | 37 | 104.15% |
| TSLA240517C00100000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 47.98 | 47.80 | 48.40 | -4.07 | -7.82% | 13 | 326 | 95.95% |
| TSLA240524C00100000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 51.00 | 47.45 | 49.25 | 0.00 | - | 77 | 49 | 90.41% |
| TSLA240621C00100000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 49.40 | 48.95 | 49.85 | -3.47 | -6.56% | 249 | 5,735 | 79.20% |
| TSLA240719C00100000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 50.00 | 50.20 | 50.90 | -3.50 | -6.54% | 1,012 | 749 | 74.73% |
| TSLA240816C00100000 | 2024-04-19 3:48PM EDT | 2024-08-16 | 51.25 | 51.70 | 52.00 | -2.75 | -5.09% | 5 | 38 | 73.08% |
| TSLA240920C00100000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 56.85 | 53.00 | 53.30 | 0.00 | - | 4 | 593 | 70.50% |
| TSLA241018C00100000 | 2024-04-19 1:59PM EDT | 2024-10-18 | 55.55 | 54.15 | 54.50 | -1.13 | -1.99% | 9 | 59 | 69.76% |
| TSLA241115C00100000 | 2024-04-19 10:52AM EDT | 2024-11-15 | 58.45 | 55.50 | 56.00 | +0.45 | +0.78% | 11 | 88 | 70.27% |
| TSLA241220C00100000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 59.35 | 56.90 | 57.20 | -0.53 | -0.89% | 1 | 53 | 69.41% |
| TSLA250117C00100000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 58.24 | 57.95 | 58.40 | -2.66 | -4.37% | 162 | 4,936 | 69.24% |
| TSLA250321C00100000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 60.52 | 60.35 | 60.70 | -2.73 | -4.32% | 15 | 297 | 68.84% |
| TSLA250620C00100000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 63.55 | 63.30 | 63.75 | -3.05 | -4.58% | 7 | 943 | 68.16% |
| TSLA250919C00100000 | 2024-04-18 10:31AM EDT | 2025-09-19 | 69.75 | 65.95 | 66.70 | 0.00 | - | 1 | 67 | 67.81% |
| TSLA251219C00100000 | 2024-04-19 10:47AM EDT | 2025-12-19 | 72.10 | 67.85 | 69.95 | +0.08 | +0.11% | 10 | 5,260 | 67.54% |
| TSLA260116C00100000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 69.90 | 69.45 | 70.00 | -2.50 | -3.45% | 4 | 1,215 | 67.60% |
| TSLA260618C00100000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 73.11 | 73.25 | 73.85 | -3.74 | -4.87% | 6,037 | 6,413 | 67.23% |
| TSLA261218C00100000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 78.00 | 77.05 | 78.55 | -2.55 | -3.17% | 24 | 126 | 67.18% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.23 | +0.14 | +155.56% | 5,840 | 15,052 | 142.19% |
| TSLA240503P00100000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.40 | 0.33 | 0.40 | +0.21 | +110.53% | 5,122 | 3,932 | 109.18% |
| TSLA240510P00100000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 0.47 | 0.41 | 0.54 | +0.17 | +56.67% | 566 | 1,242 | 93.60% |
| TSLA240517P00100000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.64 | +0.17 | +38.64% | 1,799 | 11,272 | 85.45% |
| TSLA240524P00100000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.73 | 0.72 | 0.77 | +0.18 | +32.73% | 664 | 388 | 79.44% |
| TSLA240531P00100000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 0.84 | 0.64 | 0.94 | +0.18 | +27.27% | 1,762 | 586 | 73.49% |
| TSLA240621P00100000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.35 | 1.33 | 1.35 | +0.25 | +22.73% | 6,589 | 30,329 | 67.92% |
| TSLA240719P00100000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.06 | 2.00 | 2.10 | +0.28 | +15.73% | 1,362 | 7,518 | 63.33% |
| TSLA240816P00100000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 2.95 | 2.88 | 2.95 | +0.39 | +15.23% | 1,896 | 3,856 | 61.58% |
| TSLA240920P00100000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.75 | +0.35 | +10.61% | 1,225 | 26,978 | 58.42% |
| TSLA241018P00100000 | 2024-04-19 3:50PM EDT | 2024-10-18 | 4.42 | 4.35 | 4.50 | +0.37 | +9.14% | 110 | 3,416 | 57.37% |
| TSLA241115P00100000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 5.47 | 5.30 | 5.50 | +0.49 | +9.84% | 50 | 6,562 | 57.55% |
| TSLA241220P00100000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 6.30 | 6.10 | 6.25 | +0.60 | +10.53% | 92 | 3,656 | 56.18% |
| TSLA250117P00100000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 6.85 | 6.80 | 7.00 | +0.45 | +7.03% | 806 | 35,309 | 55.72% |
| TSLA250321P00100000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 8.41 | 8.20 | 8.40 | +0.70 | +9.08% | 41 | 2,742 | 54.41% |
| TSLA250620P00100000 | 2024-04-19 2:58PM EDT | 2025-06-20 | 10.05 | 10.00 | 10.25 | +0.55 | +5.79% | 59 | 10,797 | 52.91% |
| TSLA250919P00100000 | 2024-04-19 2:37PM EDT | 2025-09-19 | 11.70 | 11.60 | 11.90 | +0.53 | +4.74% | 411 | 970 | 51.68% |
| TSLA251219P00100000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 13.35 | 13.15 | 13.40 | +0.65 | +5.12% | 18 | 11,739 | 50.75% |
| TSLA260116P00100000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 13.70 | 13.50 | 13.80 | +0.79 | +6.12% | 111 | 2,502 | 50.36% |
| TSLA260618P00100000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 15.77 | 15.60 | 15.85 | +0.62 | +4.09% | 12 | 3,393 | 49.06% |
| TSLA261218P00100000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 17.97 | 17.90 | 18.20 | +0.89 | +5.21% | 61 | 1,590 | 47.85% |
