Marchés français ouverture 3 h 6 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 145,60 +183,80 (+0,48 %) EUR/USD
1,0680 +0,0006 (+0,05 %) HANG SENG
16 440,17 +188,33 (+1,16 %) Bitcoin EUR
58 035,72 -1 708,43 (-2,86 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00130000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 27.45 | 23.85 | 26.15 | +0.20 | +0.73% | 47 | 941 | 174.71% |
| TSLA240426C00130000 | 2024-04-17 1:20PM EDT | 2024-04-26 | 27.00 | 25.75 | 27.40 | -1.06 | -3.78% | 142 | 241 | 93.46% |
| TSLA240503C00130000 | 2024-04-17 12:22PM EDT | 2024-05-03 | 27.15 | 25.10 | 27.65 | -1.15 | -4.06% | 174 | 122 | 66.38% |
| TSLA240510C00130000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 28.45 | 27.10 | 28.10 | -0.85 | -2.90% | 5 | 32 | 71.66% |
| TSLA240517C00130000 | 2024-04-17 3:17PM EDT | 2024-05-17 | 29.70 | 27.80 | 30.10 | -0.20 | -0.67% | 234 | 636 | 75.32% |
| TSLA240524C00130000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 29.30 | 28.35 | 29.30 | -7.88 | -21.19% | 1 | 1 | 66.83% |
| TSLA240531C00130000 | 2024-04-17 11:03AM EDT | 2024-05-31 | 29.32 | 28.65 | 29.85 | -2.33 | -7.36% | 2 | 28 | 64.33% |
| TSLA240621C00130000 | 2024-04-16 3:24PM EDT | 2024-06-21 | 31.00 | 30.45 | 33.45 | -1.45 | -4.47% | 1 | 1,500 | 67.53% |
| TSLA240719C00130000 | 2024-04-17 10:41AM EDT | 2024-07-19 | 33.17 | 32.60 | 34.85 | -2.23 | -6.30% | 6 | 928 | 63.92% |
| TSLA240816C00130000 | 2024-04-12 3:21PM EDT | 2024-08-16 | 48.42 | 32.90 | 37.05 | 0.00 | - | 2 | 171 | 60.51% |
| TSLA240920C00130000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 37.70 | 35.00 | 40.00 | -1.19 | -3.06% | 1 | 991 | 61.07% |
| TSLA241018C00130000 | 2024-04-15 10:20AM EDT | 2024-10-18 | 46.90 | 37.10 | 41.25 | 0.00 | - | 2 | 31 | 60.89% |
| TSLA241115C00130000 | 2024-04-17 3:43PM EDT | 2024-11-15 | 41.83 | 39.15 | 42.95 | +0.23 | +0.55% | 10 | 38 | 61.54% |
| TSLA241220C00130000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 42.40 | 42.45 | 45.20 | -2.60 | -5.78% | 16 | 122 | 63.56% |
| TSLA250117C00130000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 44.92 | 43.95 | 46.55 | -0.78 | -1.71% | 24 | 5,278 | 63.41% |
| TSLA250321C00130000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 47.85 | 45.00 | 51.90 | -0.25 | -0.52% | 1 | 344 | 63.61% |
| TSLA250620C00130000 | 2024-04-17 12:33PM EDT | 2025-06-20 | 51.50 | 49.95 | 51.90 | -1.32 | -2.50% | 15 | 2,377 | 60.86% |
| TSLA250919C00130000 | 2024-04-08 9:40AM EDT | 2025-09-19 | 67.70 | 54.70 | 55.70 | 0.00 | - | 1 | 59 | 62.22% |
| TSLA251219C00130000 | 2024-04-16 3:52PM EDT | 2025-12-19 | 60.07 | 56.45 | 59.20 | 0.00 | - | 4 | 204 | 61.35% |
| TSLA260116C00130000 | 2024-04-16 1:54PM EDT | 2026-01-16 | 60.04 | 57.40 | 60.20 | -0.01 | -0.02% | 20 | 123 | 61.44% |
| TSLA260618C00130000 | 2024-04-17 1:22PM EDT | 2026-06-18 | 65.50 | 59.00 | 66.05 | -1.00 | -1.50% | 3 | 223 | 60.17% |
| TSLA261218C00130000 | 2024-04-17 3:58PM EDT | 2026-12-18 | 69.99 | 68.50 | 71.60 | -1.36 | -1.91% | 4 | 41 | 63.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00130000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5,583 | 19,128 | 100.78% |
| TSLA240426P00130000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 0.66 | 0.65 | 0.69 | -0.10 | -13.16% | 1,795 | 5,110 | 81.49% |
| TSLA240503P00130000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.15 | 1.15 | 1.20 | -0.05 | -4.17% | 1,303 | 2,460 | 70.97% |
| TSLA240510P00130000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 1.64 | 1.62 | 1.68 | -0.01 | -0.61% | 566 | 928 | 65.63% |
| TSLA240517P00130000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 2.14 | 2.09 | 2.15 | +0.04 | +1.90% | 3,862 | 6,646 | 62.45% |
| TSLA240524P00130000 | 2024-04-17 3:48PM EDT | 2024-05-24 | 2.43 | 2.49 | 2.71 | 0.00 | - | 127 | 162 | 60.47% |
| TSLA240531P00130000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 2.79 | 2.88 | 3.10 | +0.01 | +0.36% | 164 | 344 | 58.45% |
| TSLA240621P00130000 | 2024-04-17 3:48PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.15 | +0.15 | +3.90% | 529 | 9,532 | 54.52% |
| TSLA240719P00130000 | 2024-04-17 3:41PM EDT | 2024-07-19 | 5.56 | 5.60 | 5.75 | +0.10 | +1.83% | 415 | 2,799 | 52.88% |
| TSLA240816P00130000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.45 | +0.05 | +0.69% | 117 | 10,945 | 52.77% |
| TSLA240920P00130000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 8.65 | 8.65 | 8.80 | +0.20 | +2.37% | 25,432 | 2,924 | 50.79% |
| TSLA241018P00130000 | 2024-04-17 3:13PM EDT | 2024-10-18 | 9.85 | 9.85 | 10.00 | +0.33 | +3.47% | 300 | 1,538 | 50.23% |
| TSLA241115P00130000 | 2024-04-17 1:36PM EDT | 2024-11-15 | 11.10 | 11.35 | 11.55 | +0.02 | +0.18% | 159 | 9,085 | 50.83% |
| TSLA241220P00130000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 12.40 | 12.50 | 12.70 | 0.00 | - | 615 | 2,805 | 50.11% |
| TSLA250117P00130000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 12.93 | 13.40 | 13.65 | -0.24 | -1.82% | 182 | 28,800 | 49.65% |
| TSLA250321P00130000 | 2024-04-17 3:48PM EDT | 2025-03-21 | 15.40 | 15.35 | 15.65 | 0.00 | - | 325 | 2,153 | 48.86% |
| TSLA250620P00130000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 17.95 | 17.85 | 18.20 | +0.25 | +1.41% | 1 | 5,019 | 47.94% |
| TSLA250919P00130000 | 2024-04-17 11:53AM EDT | 2025-09-19 | 19.95 | 20.00 | 20.50 | -0.05 | -0.25% | 168 | 1,872 | 47.27% |
| TSLA251219P00130000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 21.92 | 22.00 | 22.60 | -0.39 | -1.75% | 1 | 1,337 | 46.74% |
| TSLA260116P00130000 | 2024-04-17 1:35PM EDT | 2026-01-16 | 22.42 | 22.50 | 23.15 | -0.23 | -1.02% | 1 | 3,036 | 46.50% |
| TSLA260618P00130000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 25.50 | 25.40 | 26.35 | -0.75 | -2.86% | 86 | 1,469 | 45.97% |
| TSLA261218P00130000 | 2024-04-17 3:38PM EDT | 2026-12-18 | 28.38 | 27.40 | 34.00 | +0.38 | +1.36% | 2 | 119 | 50.55% |
