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
38 014,07 +238,69 (+0,63 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 411,90 +13,90 (+0,58 %) Bitcoin EUR
60 263,17 +735,15 (+1,23 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00120000 | 2024-04-19 12:46PM EDT | 2024-04-19 | 28.67 | 28.80 | 29.30 | -1.48 | -4.91% | 5 | 1,858 | 0.00% |
| TSLA240426C00120000 | 2024-04-19 12:59PM EDT | 2024-04-26 | 29.45 | 29.45 | 29.75 | -1.34 | -4.35% | 131 | 357 | 82.42% |
| TSLA240503C00120000 | 2024-04-19 12:53PM EDT | 2024-05-03 | 30.08 | 29.80 | 30.50 | -1.60 | -5.05% | 7 | 90 | 77.64% |
| TSLA240510C00120000 | 2024-04-18 2:36PM EDT | 2024-05-10 | 31.73 | 30.50 | 30.70 | 0.00 | - | 52 | 40 | 72.22% |
| TSLA240517C00120000 | 2024-04-19 1:04PM EDT | 2024-05-17 | 31.25 | 31.10 | 31.25 | -1.20 | -3.70% | 147 | 560 | 70.46% |
| TSLA240524C00120000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 31.70 | 31.70 | 31.95 | -0.95 | -2.91% | 5 | 9 | 70.00% |
| TSLA240621C00120000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 33.00 | 33.45 | 33.65 | -1.70 | -4.90% | 27 | 1,262 | 64.14% |
| TSLA240719C00120000 | 2024-04-19 11:43AM EDT | 2024-07-19 | 36.00 | 35.60 | 35.85 | -1.09 | -2.94% | 46 | 735 | 64.29% |
| TSLA240816C00120000 | 2024-04-18 10:44AM EDT | 2024-08-16 | 39.48 | 37.25 | 37.85 | 0.00 | - | 9 | 123 | 63.70% |
| TSLA240920C00120000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 39.21 | 39.15 | 39.70 | -0.99 | -2.46% | 10 | 838 | 62.50% |
| TSLA241018C00120000 | 2024-04-15 9:35AM EDT | 2024-10-18 | 57.52 | 40.75 | 41.35 | 0.00 | - | 2 | 17 | 62.54% |
| TSLA241115C00120000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 53.85 | 42.65 | 43.05 | 0.00 | - | 1 | 13 | 63.33% |
| TSLA241220C00120000 | 2024-04-19 10:51AM EDT | 2024-12-20 | 45.50 | 44.35 | 44.65 | -0.17 | -0.37% | 20 | 68 | 62.93% |
| TSLA250117C00120000 | 2024-04-19 12:13PM EDT | 2025-01-17 | 46.00 | 45.75 | 46.05 | -1.28 | -2.71% | 61 | 7,371 | 63.04% |
| TSLA250321C00120000 | 2024-04-19 11:52AM EDT | 2025-03-21 | 49.75 | 48.65 | 48.95 | -5.52 | -9.99% | 1 | 149 | 63.17% |
| TSLA250620C00120000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 51.55 | 52.35 | 52.70 | -2.10 | -3.91% | 1 | 517 | 63.24% |
| TSLA250919C00120000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 80.50 | 55.50 | 56.05 | 0.00 | - | 1 | 32 | 63.13% |
| TSLA251219C00120000 | 2024-04-19 9:44AM EDT | 2025-12-19 | 59.35 | 58.85 | 59.25 | -1.05 | -1.74% | 1 | 603 | 63.56% |
| TSLA260116C00120000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 60.18 | 59.70 | 60.10 | -1.27 | -2.07% | 2 | 458 | 63.50% |
| TSLA260618C00120000 | 2024-04-19 9:38AM EDT | 2026-06-18 | 64.25 | 64.20 | 64.70 | -1.50 | -2.28% | 1 | 246 | 63.62% |
| TSLA261218C00120000 | 2024-04-18 9:41AM EDT | 2026-12-18 | 69.90 | 68.60 | 69.85 | 0.00 | - | 1 | 58 | 63.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00120000 | 2024-04-19 1:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 12,055 | 143.75% |
| TSLA240426P00120000 | 2024-04-19 1:05PM EDT | 2024-04-26 | 0.59 | 0.59 | 0.60 | +0.14 | +30.43% | 2,894 | 6,525 | 99.51% |
| TSLA240503P00120000 | 2024-04-19 1:06PM EDT | 2024-05-03 | 0.95 | 0.95 | 0.98 | +0.12 | +14.12% | 1,231 | 7,055 | 81.79% |
| TSLA240510P00120000 | 2024-04-19 1:04PM EDT | 2024-05-10 | 1.34 | 1.31 | 1.37 | +0.11 | +8.80% | 410 | 763 | 73.88% |
| TSLA240517P00120000 | 2024-04-19 1:05PM EDT | 2024-05-17 | 1.72 | 1.68 | 1.73 | +0.12 | +7.50% | 2,379 | 42,132 | 69.14% |
| TSLA240524P00120000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 2.14 | 2.06 | 2.16 | +0.15 | +7.54% | 420 | 782 | 66.43% |
| TSLA240531P00120000 | 2024-04-19 12:58PM EDT | 2024-05-31 | 2.52 | 2.36 | 2.49 | +0.37 | +17.21% | 441 | 346 | 63.71% |
| TSLA240621P00120000 | 2024-04-19 12:56PM EDT | 2024-06-21 | 3.55 | 3.40 | 3.55 | +0.31 | +9.57% | 2,150 | 11,334 | 59.56% |
| TSLA240719P00120000 | 2024-04-19 1:01PM EDT | 2024-07-19 | 4.85 | 4.85 | 4.95 | +0.35 | +7.78% | 254 | 2,504 | 57.17% |
| TSLA240816P00120000 | 2024-04-19 11:53AM EDT | 2024-08-16 | 6.17 | 6.35 | 6.40 | +0.07 | +1.15% | 111 | 3,062 | 56.36% |
| TSLA240920P00120000 | 2024-04-19 1:04PM EDT | 2024-09-20 | 7.60 | 7.55 | 7.70 | +0.35 | +4.83% | 65 | 4,473 | 54.09% |
| TSLA241018P00120000 | 2024-04-19 12:38PM EDT | 2024-10-18 | 8.90 | 8.65 | 8.75 | +0.45 | +5.33% | 33 | 1,673 | 53.24% |
| TSLA241115P00120000 | 2024-04-19 12:25PM EDT | 2024-11-15 | 10.25 | 10.05 | 10.15 | +0.58 | +6.00% | 48 | 2,143 | 53.69% |
| TSLA241220P00120000 | 2024-04-19 12:56PM EDT | 2024-12-20 | 11.27 | 11.05 | 11.20 | +0.42 | +3.87% | 43 | 4,439 | 52.47% |
| TSLA250117P00120000 | 2024-04-19 1:02PM EDT | 2025-01-17 | 12.05 | 12.00 | 12.15 | +0.45 | +3.88% | 77 | 20,426 | 52.09% |
| TSLA250321P00120000 | 2024-04-19 10:52AM EDT | 2025-03-21 | 13.65 | 13.75 | 13.90 | +0.25 | +1.87% | 35 | 1,118 | 50.88% |
| TSLA250620P00120000 | 2024-04-19 1:01PM EDT | 2025-06-20 | 16.10 | 16.05 | 16.20 | +0.35 | +2.22% | 58 | 3,921 | 49.80% |
| TSLA250919P00120000 | 2024-04-19 12:17PM EDT | 2025-09-19 | 18.20 | 18.00 | 18.15 | +2.10 | +13.04% | 92 | 715 | 48.66% |
| TSLA251219P00120000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 19.95 | 19.95 | 20.15 | +0.35 | +1.79% | 17 | 3,294 | 48.13% |
| TSLA260116P00120000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 20.65 | 20.40 | 20.65 | +0.65 | +3.25% | 28 | 939 | 47.85% |
| TSLA260618P00120000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 23.15 | 22.95 | 23.20 | +0.63 | +2.80% | 22 | 1,085 | 46.60% |
| TSLA261218P00120000 | 2024-04-19 12:02PM EDT | 2026-12-18 | 25.62 | 25.45 | 26.05 | +0.32 | +1.26% | 6 | 1,533 | 45.65% |
