Marchés français ouverture 4 h 37 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 876,82 -1 202,88 (-3,16 %) EUR/USD
1,0616 -0,0031 (-0,29 %) HANG SENG
16 238,66 -147,21 (-0,90 %) Bitcoin EUR
56 680,96 -1 282,34 (-2,21 %)
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:115.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00115000 | 2024-04-18 2:40PM EDT | 2024-04-19 | 35.23 | 34.60 | 35.40 | -5.87 | -14.28% | 1 | 27 | 227.34% |
| TSLA240426C00115000 | 2024-04-17 12:22PM EDT | 2024-04-26 | 40.95 | 34.70 | 35.75 | 0.00 | - | 5 | 198 | 100.78% |
| TSLA240503C00115000 | 2024-04-17 9:58AM EDT | 2024-05-03 | 36.00 | 35.05 | 36.45 | -4.50 | -11.11% | 1 | 72 | 91.11% |
| TSLA240517C00115000 | 2024-04-18 10:45AM EDT | 2024-05-17 | 38.25 | 36.35 | 36.90 | -17.15 | -30.96% | 2 | 94 | 79.42% |
| TSLA240621C00115000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 39.20 | 38.40 | 38.75 | -4.80 | -10.91% | 2 | 569 | 68.87% |
| TSLA240719C00115000 | 2024-04-05 11:21AM EDT | 2024-07-19 | 39.78 | 40.10 | 40.45 | -13.47 | -25.30% | 1 | 32 | 66.85% |
| TSLA240816C00115000 | 2024-04-16 2:24PM EDT | 2024-08-16 | 47.40 | 41.90 | 42.45 | 0.00 | - | 1 | 5 | 66.97% |
| TSLA240920C00115000 | 2024-04-05 10:42AM EDT | 2024-09-20 | 61.20 | 43.65 | 44.15 | 0.00 | - | 3 | 661 | 65.32% |
| TSLA241018C00115000 | 2024-04-03 9:31AM EDT | 2024-10-18 | 58.11 | 44.45 | 46.10 | 0.00 | - | 5 | 2 | 64.66% |
| TSLA241115C00115000 | 2024-04-02 11:58AM EDT | 2024-11-15 | 61.15 | 46.55 | 47.50 | 0.00 | - | 3 | 4 | 65.49% |
| TSLA241220C00115000 | 2024-04-15 2:56PM EDT | 2024-12-20 | 59.20 | 48.30 | 48.90 | 0.00 | - | 1 | 19 | 64.98% |
| TSLA250117C00115000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 50.45 | 49.65 | 50.15 | -5.15 | -9.26% | 8 | 2,290 | 64.91% |
| TSLA250321C00115000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 52.75 | 52.35 | 52.85 | -4.25 | -7.46% | 1 | 157 | 64.73% |
| TSLA250620C00115000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 56.25 | 55.90 | 56.55 | -4.55 | -7.48% | 2 | 539 | 64.75% |
| TSLA250919C00115000 | 2024-04-18 11:22AM EDT | 2025-09-19 | 60.50 | 59.35 | 59.95 | -5.00 | -7.63% | 6 | 126 | 65.06% |
| TSLA251219C00115000 | 2024-04-18 1:39PM EDT | 2025-12-19 | 62.35 | 62.15 | 62.85 | -4.50 | -6.73% | 3 | 163 | 64.83% |
| TSLA260116C00115000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 63.70 | 63.00 | 63.65 | -10.25 | -13.86% | 3 | 176 | 64.76% |
| TSLA260618C00115000 | 2024-04-18 9:46AM EDT | 2026-06-18 | 67.25 | 67.30 | 68.00 | -4.72 | -6.56% | 1 | 248 | 64.64% |
| TSLA261218C00115000 | 2024-04-18 9:49AM EDT | 2026-12-18 | 72.20 | 71.70 | 73.40 | -5.30 | -6.84% | 2 | 15 | 64.98% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00115000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 804 | 9,425 | 190.63% |
| TSLA240426P00115000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.27 | 0.27 | 0.30 | +0.14 | +107.69% | 912 | 2,586 | 100.20% |
| TSLA240503P00115000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.52 | 0.53 | 0.57 | +0.21 | +67.74% | 450 | 1,219 | 83.30% |
| TSLA240510P00115000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 0.80 | 0.82 | 0.89 | +0.28 | +53.85% | 287 | 372 | 76.03% |
| TSLA240517P00115000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.15 | 1.12 | 1.16 | +0.41 | +55.41% | 966 | 5,516 | 71.17% |
| TSLA240524P00115000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 1.41 | 1.31 | 1.49 | +0.43 | +43.88% | 61 | 166 | 67.51% |
| TSLA240531P00115000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 1.59 | 1.49 | 1.70 | +0.43 | +37.07% | 245 | 161 | 64.09% |
| TSLA240621P00115000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 2.48 | 2.48 | 2.56 | +0.73 | +41.71% | 118 | 2,096 | 60.51% |
| TSLA240719P00115000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 3.63 | 3.65 | 3.80 | +0.89 | +32.48% | 31 | 977 | 57.92% |
| TSLA240816P00115000 | 2024-04-18 2:24PM EDT | 2024-08-16 | 4.90 | 4.95 | 5.05 | +1.00 | +25.64% | 245 | 504 | 56.93% |
| TSLA240920P00115000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 6.07 | 6.05 | 6.20 | +1.07 | +21.40% | 171 | 3,231 | 54.63% |
| TSLA241018P00115000 | 2024-04-18 3:11PM EDT | 2024-10-18 | 6.89 | 7.05 | 7.20 | +1.04 | +17.78% | 12 | 1,460 | 53.83% |
| TSLA241115P00115000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 8.30 | 8.30 | 8.50 | +1.15 | +16.08% | 206 | 964 | 54.21% |
| TSLA241220P00115000 | 2024-04-18 1:23PM EDT | 2024-12-20 | 9.20 | 9.30 | 9.50 | +1.20 | +15.00% | 85 | 350 | 53.10% |
| TSLA250117P00115000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 9.90 | 10.10 | 10.35 | +1.37 | +16.06% | 243 | 5,740 | 52.54% |
| TSLA250321P00115000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 11.80 | 11.80 | 12.00 | +1.15 | +10.80% | 363 | 8,126 | 51.38% |
| TSLA250620P00115000 | 2024-04-18 9:57AM EDT | 2025-06-20 | 14.04 | 13.95 | 14.20 | +1.24 | +9.69% | 14 | 899 | 50.12% |
| TSLA250919P00115000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.25 | 15.75 | 16.20 | 0.00 | - | 23 | 214 | 49.47% |
| TSLA251219P00115000 | 2024-04-16 3:13PM EDT | 2025-12-19 | 17.75 | 17.60 | 18.00 | +1.46 | +8.96% | 2 | 357 | 48.69% |
| TSLA260116P00115000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 18.20 | 18.05 | 18.45 | +1.37 | +8.14% | 809 | 576 | 48.36% |
| TSLA260618P00115000 | 2024-04-17 1:31PM EDT | 2026-06-18 | 19.17 | 20.50 | 20.85 | 0.00 | - | 16 | 254 | 47.00% |
| TSLA261218P00115000 | 2024-04-18 1:43PM EDT | 2026-12-18 | 22.70 | 22.65 | 23.85 | +0.20 | +0.89% | 5 | 107 | 46.36% |
