La bourse est fermée
Dow Jones
38 403,28 -100,41 (-0,26 %) Nasdaq
15 690,68 -5,96 (-0,04 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0697 -0,0007 (-0,06 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 719,53 -1 612,09 (-2,59 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:17PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00140000 | 2024-04-24 12:58PM EDT | 2024-04-26 | 19.80 | 19.75 | 20.15 | +10.25 | +107.33% | 3,866 | 7,940 | 96.09% |
| TSLA240503C00140000 | 2024-04-24 12:50PM EDT | 2024-05-03 | 19.10 | 20.35 | 20.80 | +8.39 | +78.34% | 734 | 1,081 | 67.72% |
| TSLA240510C00140000 | 2024-04-24 12:44PM EDT | 2024-05-10 | 19.81 | 20.95 | 21.15 | +8.01 | +67.88% | 113 | 233 | 58.69% |
| TSLA240517C00140000 | 2024-04-24 12:52PM EDT | 2024-05-17 | 20.80 | 21.65 | 21.85 | +8.25 | +65.74% | 787 | 6,194 | 56.69% |
| TSLA240524C00140000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 21.55 | 22.60 | 22.85 | +8.11 | +60.34% | 60 | 341 | 57.86% |
| TSLA240531C00140000 | 2024-04-24 12:20PM EDT | 2024-05-31 | 22.11 | 23.05 | 23.35 | +8.16 | +58.49% | 85 | 426 | 55.55% |
| TSLA240621C00140000 | 2024-04-24 12:58PM EDT | 2024-06-21 | 25.00 | 25.10 | 25.30 | +9.05 | +56.74% | 351 | 4,610 | 54.98% |
| TSLA240719C00140000 | 2024-04-24 12:55PM EDT | 2024-07-19 | 27.25 | 27.85 | 28.10 | +8.57 | +45.88% | 164 | 852 | 56.34% |
| TSLA240816C00140000 | 2024-04-24 12:43PM EDT | 2024-08-16 | 29.65 | 30.70 | 30.95 | +8.25 | +38.55% | 170 | 553 | 58.47% |
| TSLA240920C00140000 | 2024-04-24 12:41PM EDT | 2024-09-20 | 32.05 | 32.65 | 33.25 | +8.65 | +36.97% | 59 | 1,631 | 57.25% |
| TSLA241018C00140000 | 2024-04-24 12:48PM EDT | 2024-10-18 | 33.55 | 34.85 | 35.25 | +8.15 | +32.09% | 105 | 322 | 58.00% |
| TSLA241115C00140000 | 2024-04-24 11:52AM EDT | 2024-11-15 | 37.50 | 37.30 | 37.65 | +10.00 | +36.36% | 37 | 631 | 59.71% |
| TSLA241220C00140000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 38.00 | 39.10 | 39.40 | +8.88 | +30.49% | 64 | 234 | 59.13% |
| TSLA250117C00140000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 40.08 | 40.60 | 40.95 | +9.48 | +30.98% | 44 | 13,798 | 59.14% |
| TSLA250321C00140000 | 2024-04-24 12:37PM EDT | 2025-03-21 | 43.25 | 44.15 | 44.50 | +7.80 | +22.00% | 4 | 369 | 59.90% |
| TSLA250620C00140000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 50.00 | 48.05 | 49.15 | +12.10 | +31.93% | 62 | 1,093 | 60.21% |
| TSLA250919C00140000 | 2024-04-24 10:18AM EDT | 2025-09-19 | 56.70 | 52.25 | 53.15 | +14.70 | +35.00% | 8 | 329 | 60.87% |
| TSLA251219C00140000 | 2024-04-24 12:59PM EDT | 2025-12-19 | 56.60 | 56.45 | 56.90 | +10.98 | +24.07% | 14 | 2,861 | 61.76% |
| TSLA260116C00140000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 59.15 | 57.35 | 58.05 | +12.65 | +27.20% | 18 | 622 | 61.81% |
| TSLA260618C00140000 | 2024-04-24 12:45PM EDT | 2026-06-18 | 61.68 | 62.70 | 63.60 | +9.65 | +18.55% | 6 | 970 | 62.38% |
| TSLA261218C00140000 | 2024-04-24 12:10PM EDT | 2026-12-18 | 68.00 | 68.60 | 69.30 | +10.75 | +18.78% | 60 | 362 | 62.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00140000 | 2024-04-24 1:01PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | -4.56 | -98.28% | 47,021 | 43,016 | 72.46% |
| TSLA240503P00140000 | 2024-04-24 1:01PM EDT | 2024-05-03 | 0.56 | 0.54 | 0.55 | -5.19 | -90.58% | 29,943 | 12,823 | 57.32% |
| TSLA240510P00140000 | 2024-04-24 1:00PM EDT | 2024-05-10 | 1.06 | 1.05 | 1.08 | -5.58 | -84.04% | 2,185 | 4,969 | 52.88% |
| TSLA240517P00140000 | 2024-04-24 1:02PM EDT | 2024-05-17 | 1.59 | 1.59 | 1.62 | -5.76 | -78.37% | 6,658 | 26,717 | 50.78% |
| TSLA240524P00140000 | 2024-04-24 1:01PM EDT | 2024-05-24 | 2.19 | 2.13 | 2.20 | -5.81 | -72.53% | 1,572 | 1,298 | 50.07% |
| TSLA240531P00140000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 2.65 | 2.58 | 2.65 | -5.85 | -68.82% | 2,300 | 1,018 | 48.63% |
| TSLA240621P00140000 | 2024-04-24 1:02PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | -5.80 | -57.43% | 7,713 | 28,925 | 47.66% |
| TSLA240719P00140000 | 2024-04-24 12:57PM EDT | 2024-07-19 | 6.36 | 6.20 | 6.35 | -5.74 | -47.44% | 1,001 | 5,240 | 48.22% |
| TSLA240816P00140000 | 2024-04-24 12:46PM EDT | 2024-08-16 | 9.00 | 8.50 | 8.55 | -5.05 | -35.94% | 489 | 7,058 | 49.50% |
| TSLA240920P00140000 | 2024-04-24 12:41PM EDT | 2024-09-20 | 10.50 | 10.10 | 10.20 | -5.15 | -32.91% | 1,584 | 9,873 | 48.16% |
| TSLA241018P00140000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 11.75 | 11.50 | 11.60 | -5.10 | -30.27% | 1,256 | 7,333 | 47.91% |
| TSLA241115P00140000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 13.36 | 13.20 | 13.35 | -5.24 | -28.17% | 65 | 3,878 | 48.80% |
| TSLA241220P00140000 | 2024-04-24 12:35PM EDT | 2024-12-20 | 15.04 | 14.50 | 14.65 | -4.55 | -23.23% | 153 | 2,906 | 48.02% |
| TSLA250117P00140000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 15.75 | 15.45 | 15.65 | -4.72 | -23.06% | 442 | 26,768 | 47.55% |
| TSLA250321P00140000 | 2024-04-24 12:07PM EDT | 2025-03-21 | 17.90 | 17.70 | 17.90 | -4.60 | -20.44% | 928 | 5,801 | 47.05% |
| TSLA250620P00140000 | 2024-04-24 11:39AM EDT | 2025-06-20 | 19.95 | 20.45 | 20.65 | -5.25 | -20.83% | 51 | 4,325 | 46.26% |
| TSLA250919P00140000 | 2024-04-24 12:39PM EDT | 2025-09-19 | 23.47 | 22.80 | 23.20 | -3.92 | -14.31% | 16 | 752 | 45.82% |
| TSLA251219P00140000 | 2024-04-24 12:56PM EDT | 2025-12-19 | 25.60 | 25.25 | 25.55 | -4.15 | -13.95% | 9 | 1,198 | 45.51% |
| TSLA260116P00140000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 26.09 | 25.85 | 26.25 | -4.25 | -14.01% | 15 | 3,829 | 45.44% |
| TSLA260618P00140000 | 2024-04-24 11:39AM EDT | 2026-06-18 | 28.75 | 28.95 | 29.50 | -4.45 | -13.40% | 23 | 3,250 | 44.78% |
| TSLA261218P00140000 | 2024-04-24 12:38PM EDT | 2026-12-18 | 32.90 | 32.10 | 32.65 | -3.10 | -8.61% | 31 | 1,057 | 43.83% |
