La bourse ferme dans 1 h 30 min
CAC 40
8 026,99 +3,73 (+0,05 %) Euro Stoxx 50
4 925,97 -10,60 (-0,21 %) Dow Jones
37 930,76 +155,38 (+0,41 %) EUR/USD
1,0668 +0,0022 (+0,20 %) Gold future
2 395,30 -2,70 (-0,11 %) Bitcoin EUR
60 909,01 +2 267,02 (+3,87 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00155000 | 2024-04-19 9:44AM EDT | 2024-04-19 | 0.13 | 0.13 | 0.14 | -0.20 | -60.61% | 15,241 | 25,154 | 53.52% |
| TSLA240426C00155000 | 2024-04-19 9:45AM EDT | 2024-04-26 | 4.80 | 4.85 | 4.90 | -0.20 | -3.89% | 1,749 | 15,190 | 84.69% |
| TSLA240503C00155000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 6.05 | 5.95 | 6.10 | -0.20 | -3.16% | 169 | 2,931 | 71.68% |
| TSLA240510C00155000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 7.10 | 7.05 | 7.10 | -0.30 | -4.05% | 57 | 502 | 66.52% |
| TSLA240517C00155000 | 2024-04-19 9:43AM EDT | 2024-05-17 | 8.25 | 8.05 | 8.15 | -0.07 | -0.84% | 318 | 5,223 | 64.14% |
| TSLA240524C00155000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 8.55 | 8.90 | 9.05 | -0.64 | -6.96% | 13 | 283 | 62.29% |
| TSLA240621C00155000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 11.75 | 11.80 | 11.95 | -0.25 | -2.07% | 97 | 1,019 | 58.42% |
| TSLA240719C00155000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 14.65 | 14.60 | 14.70 | -0.20 | -1.37% | 19 | 932 | 58.04% |
| TSLA240816C00155000 | 2024-04-19 9:35AM EDT | 2024-08-16 | 17.45 | 17.10 | 17.20 | -0.40 | -2.24% | 15 | 2,964 | 58.17% |
| TSLA240920C00155000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 19.25 | 19.60 | 19.80 | -0.70 | -3.51% | 3 | 1,255 | 57.79% |
| TSLA241018C00155000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 22.00 | 21.50 | 21.80 | 0.00 | - | 64 | 364 | 57.84% |
| TSLA241115C00155000 | 2024-04-18 10:43AM EDT | 2024-11-15 | 25.00 | 23.85 | 24.20 | 0.00 | - | 12 | 231 | 59.17% |
| TSLA241220C00155000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 26.16 | 25.75 | 25.95 | 0.00 | - | 95 | 282 | 58.58% |
| TSLA250117C00155000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 26.85 | 27.25 | 27.45 | -0.95 | -3.42% | 28 | 1,000 | 58.47% |
| TSLA250321C00155000 | 2024-04-19 9:34AM EDT | 2025-03-21 | 31.40 | 30.65 | 30.85 | -0.40 | -1.26% | 2 | 403 | 58.79% |
| TSLA250620C00155000 | 2024-04-19 9:36AM EDT | 2025-06-20 | 35.00 | 34.90 | 35.60 | -0.74 | -2.07% | 1 | 795 | 59.36% |
| TSLA250919C00155000 | 2024-04-19 9:42AM EDT | 2025-09-19 | 39.11 | 38.85 | 39.55 | -0.39 | -0.99% | 1 | 190 | 59.71% |
| TSLA251219C00155000 | 2024-04-19 9:42AM EDT | 2025-12-19 | 42.84 | 42.70 | 43.25 | -0.59 | -1.36% | 1 | 199 | 60.25% |
| TSLA260116C00155000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 43.45 | 43.85 | 44.25 | -1.20 | -2.69% | 1 | 567 | 60.36% |
| TSLA260618C00155000 | 2024-04-18 12:27PM EDT | 2026-06-18 | 49.79 | 49.15 | 49.60 | 0.00 | - | 52 | 278 | 60.75% |
| TSLA261218C00155000 | 2024-04-19 9:41AM EDT | 2026-12-18 | 54.55 | 54.55 | 55.85 | -1.05 | -1.89% | 8 | 139 | 61.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00155000 | 2024-04-19 9:44AM EDT | 2024-04-19 | 5.65 | 5.60 | 5.80 | +0.20 | +3.67% | 1,384 | 22,143 | 0.00% |
| TSLA240426P00155000 | 2024-04-19 9:44AM EDT | 2024-04-26 | 10.25 | 10.20 | 10.40 | +0.37 | +3.71% | 212 | 15,922 | 75.02% |
| TSLA240503P00155000 | 2024-04-19 9:45AM EDT | 2024-05-03 | 11.50 | 11.30 | 11.40 | +0.53 | +4.83% | 43 | 5,104 | 63.87% |
| TSLA240510P00155000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 12.29 | 12.25 | 12.40 | +0.47 | +3.98% | 26 | 2,851 | 59.61% |
| TSLA240517P00155000 | 2024-04-19 9:42AM EDT | 2024-05-17 | 13.34 | 13.10 | 13.20 | +0.79 | +6.29% | 80 | 21,408 | 56.95% |
| TSLA240524P00155000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 14.45 | 13.75 | 14.00 | +1.11 | +8.32% | 13 | 458 | 55.05% |
| TSLA240531P00155000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 15.00 | 14.30 | 14.55 | +1.22 | +8.85% | 6 | 399 | 53.10% |
| TSLA240621P00155000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 16.00 | 16.00 | 16.10 | +0.55 | +3.56% | 4 | 10,875 | 50.11% |
| TSLA240719P00155000 | 2024-04-19 9:43AM EDT | 2024-07-19 | 18.30 | 18.20 | 18.35 | +0.74 | +4.21% | 103 | 4,356 | 49.53% |
| TSLA240816P00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 20.46 | 20.35 | 20.45 | +0.76 | +3.86% | 5 | 5,277 | 49.54% |
| TSLA240920P00155000 | 2024-04-19 9:31AM EDT | 2024-09-20 | 21.85 | 22.00 | 22.15 | +0.80 | +3.80% | 1 | 7,228 | 47.99% |
| TSLA241018P00155000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 23.33 | 23.25 | 23.50 | +0.78 | +3.46% | 4 | 3,810 | 47.39% |
| TSLA241115P00155000 | 2024-04-18 2:02PM EDT | 2024-11-15 | 24.58 | 24.90 | 25.10 | 0.00 | - | 72 | 2,548 | 47.68% |
| TSLA241220P00155000 | 2024-04-19 9:43AM EDT | 2024-12-20 | 26.20 | 26.25 | 26.40 | +0.28 | +1.09% | 9 | 1,750 | 46.84% |
| TSLA250117P00155000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 27.50 | 27.05 | 27.30 | +0.94 | +3.54% | 3 | 14,893 | 46.14% |
| TSLA250321P00155000 | 2024-04-18 10:10AM EDT | 2025-03-21 | 28.95 | 29.15 | 29.40 | 0.00 | - | 6 | 4,252 | 45.31% |
| TSLA250620P00155000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 32.00 | 31.85 | 32.10 | +0.43 | +1.36% | 1 | 3,125 | 44.46% |
| TSLA250919P00155000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 34.58 | 34.25 | 34.65 | +0.75 | +2.22% | 18 | 827 | 44.03% |
| TSLA251219P00155000 | 2024-04-18 2:53PM EDT | 2025-12-19 | 35.98 | 36.45 | 36.85 | 0.00 | - | 30 | 2,952 | 43.54% |
| TSLA260116P00155000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 36.80 | 37.15 | 37.50 | 0.00 | - | 20 | 1,503 | 43.42% |
| TSLA260618P00155000 | 2024-04-18 12:26PM EDT | 2026-06-18 | 39.53 | 40.05 | 40.45 | 0.00 | - | 4 | 2,264 | 42.47% |
| TSLA261218P00155000 | 2024-04-18 1:55PM EDT | 2026-12-18 | 42.78 | 43.05 | 43.95 | 0.00 | - | 20 | 310 | 42.02% |
