Marchés français ouverture 5 h 28 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 922,81 -537,27 (-1,40 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 201,27 0,00 (0,00 %) Bitcoin EUR
60 252,98 -2 116,00 (-3,39 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00110000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 51.76 | 51.70 | 52.85 | +16.56 | +47.05% | 71 | 251 | 246.09% |
| TSLA240503C00110000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 48.43 | 51.85 | 52.95 | +12.23 | +33.78% | 3 | 56 | 127.73% |
| TSLA240510C00110000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 50.51 | 51.95 | 53.15 | +14.13 | +38.84% | 6 | 53 | 103.42% |
| TSLA240517C00110000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 51.50 | 52.20 | 53.25 | +15.15 | +41.68% | 113 | 165 | 92.14% |
| TSLA240524C00110000 | 2024-04-24 2:49PM EDT | 2024-05-24 | 52.00 | 52.35 | 53.50 | +14.02 | +36.91% | 7 | 61 | 85.64% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 41.77 | 52.55 | 53.70 | 0.00 | - | - | 11 | 81.01% |
| TSLA240621C00110000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 49.72 | 53.35 | 54.35 | +11.25 | +29.24% | 22 | 556 | 73.94% |
| TSLA240719C00110000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 56.75 | 54.55 | 55.55 | +17.10 | +43.13% | 2 | 59 | 70.59% |
| TSLA240816C00110000 | 2024-04-24 2:26PM EDT | 2024-08-16 | 56.10 | 56.00 | 56.85 | +14.71 | +35.54% | 4 | 18 | 69.57% |
| TSLA240920C00110000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 57.40 | 57.40 | 58.30 | +14.15 | +32.72% | 43 | 301 | 67.54% |
| TSLA241018C00110000 | 2024-04-24 9:46AM EDT | 2024-10-18 | 63.80 | 58.75 | 59.55 | +18.16 | +39.79% | 5 | 28 | 67.18% |
| TSLA241115C00110000 | 2024-04-24 3:15PM EDT | 2024-11-15 | 60.76 | 60.45 | 61.00 | -9.14 | -13.08% | 27 | 55 | 67.99% |
| TSLA241220C00110000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 62.50 | 61.60 | 62.30 | +14.10 | +29.13% | 2 | 50 | 66.70% |
| TSLA250117C00110000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 63.10 | 63.15 | 63.50 | +14.50 | +29.84% | 42 | 4,630 | 67.10% |
| TSLA250321C00110000 | 2024-04-23 12:39PM EDT | 2025-03-21 | 63.70 | 65.60 | 66.05 | +10.85 | +20.53% | 1 | 309 | 66.72% |
| TSLA250620C00110000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 68.93 | 68.60 | 69.70 | +14.07 | +25.65% | 10 | 328 | 66.34% |
| TSLA250919C00110000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 56.30 | 71.55 | 72.85 | 0.00 | - | 1 | 19 | 66.09% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 2025-12-19 | 61.43 | 75.10 | 75.75 | 0.00 | - | 39 | 244 | 66.63% |
| TSLA260116C00110000 | 2024-04-24 3:35PM EDT | 2026-01-16 | 76.38 | 75.50 | 76.60 | +18.28 | +31.46% | 26 | 464 | 66.22% |
| TSLA260618C00110000 | 2024-04-24 3:58PM EDT | 2026-06-18 | 80.50 | 80.40 | 80.95 | +13.85 | +20.78% | 213 | 215 | 66.61% |
| TSLA261218C00110000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 84.43 | 85.00 | 85.85 | +13.92 | +19.74% | 2 | 10,042 | 66.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00110000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 4,949 | 12,198 | 168.75% |
| TSLA240503P00110000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | -0.61 | -91.04% | 1,858 | 3,627 | 100.78% |
| TSLA240510P00110000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.76 | -89.41% | 2,052 | 2,071 | 81.45% |
| TSLA240517P00110000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.94 | -86.24% | 4,241 | 10,658 | 72.95% |
| TSLA240524P00110000 | 2024-04-24 3:20PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.24 | -1.15 | -82.73% | 462 | 759 | 68.16% |
| TSLA240531P00110000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 0.31 | 0.27 | 0.33 | -1.21 | -79.61% | 521 | 1,042 | 64.11% |
| TSLA240621P00110000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.68 | -1.54 | -70.00% | 1,189 | 18,619 | 59.08% |
| TSLA240719P00110000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.34 | -1.85 | -58.73% | 791 | 2,519 | 56.74% |
| TSLA240816P00110000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 2.29 | 2.21 | 2.27 | -2.24 | -49.45% | 739 | 2,911 | 56.70% |
| TSLA240920P00110000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.15 | -2.46 | -44.65% | 808 | 13,446 | 54.52% |
| TSLA241018P00110000 | 2024-04-24 3:04PM EDT | 2024-10-18 | 4.05 | 3.80 | 3.95 | -2.41 | -37.31% | 423 | 1,222 | 53.92% |
| TSLA241115P00110000 | 2024-04-24 2:56PM EDT | 2024-11-15 | 5.10 | 4.85 | 5.05 | -2.50 | -32.89% | 63 | 1,266 | 54.58% |
| TSLA241220P00110000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.90 | -2.70 | -31.58% | 307 | 3,408 | 53.52% |
| TSLA250117P00110000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 6.55 | 6.40 | 6.60 | -2.74 | -29.49% | 481 | 19,469 | 52.95% |
| TSLA250321P00110000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 8.00 | 7.90 | 8.15 | -2.95 | -26.94% | 337 | 9,852 | 51.97% |
| TSLA250620P00110000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 10.05 | 9.90 | 10.20 | -2.95 | -22.69% | 14 | 4,487 | 50.85% |
| TSLA250919P00110000 | 2024-04-24 12:39PM EDT | 2025-09-19 | 12.44 | 11.60 | 12.15 | -3.21 | -20.51% | 7 | 300 | 50.49% |
| TSLA251219P00110000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 13.60 | 13.55 | 13.85 | -3.01 | -18.12% | 2 | 3,935 | 49.70% |
| TSLA260116P00110000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 14.20 | 13.95 | 14.35 | -3.00 | -17.44% | 12 | 561 | 49.49% |
| TSLA260618P00110000 | 2024-04-24 2:13PM EDT | 2026-06-18 | 16.75 | 16.40 | 16.80 | -3.04 | -15.36% | 20 | 834 | 48.32% |
| TSLA261218P00110000 | 2024-04-24 3:47PM EDT | 2026-12-18 | 19.26 | 18.95 | 19.50 | -2.66 | -12.14% | 523 | 1,109 | 47.34% |
