La bourse ferme dans 4 h 33 min
CAC 40
8 017,24 +35,73 (+0,45 %) Euro Stoxx 50
4 935,00 +20,87 (+0,42 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0677 +0,0002 (+0,02 %) Gold future
2 398,40 +10,00 (+0,42 %) Bitcoin EUR
57 812,34 -1 121,52 (-1,90 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00160000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 168,992 | 39,542 | 12.50% |
| TSLA240426C00160000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11,029 | 8,260 | 6.25% |
| TSLA240503C00160000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,897 | 1,177 | 3.13% |
| TSLA240510C00160000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,181 | 643 | 3.13% |
| TSLA240517C00160000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8,177 | 6,836 | 3.13% |
| TSLA240524C00160000 | 2024-04-17 1:58PM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 120 | 335 | 3.13% |
| TSLA240531C00160000 | 2024-04-17 3:56PM EDT | 2024-05-31 | 10.35 | 0.00 | 0.00 | 0.00 | - | 273 | 323 | 1.56% |
| TSLA240621C00160000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 12.38 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 1.56% |
| TSLA240719C00160000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4,007 | 3,971 | 1.56% |
| TSLA240816C00160000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 608 | 6,669 | 1.56% |
| TSLA240920C00160000 | 2024-04-17 3:27PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.78% |
| TSLA241018C00160000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.79 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| TSLA241115C00160000 | 2024-04-17 3:39PM EDT | 2024-11-15 | 25.35 | 0.00 | 0.00 | 0.00 | - | 11 | 357 | 0.78% |
| TSLA241220C00160000 | 2024-04-15 1:22PM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| TSLA250117C00160000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.78% |
| TSLA250321C00160000 | 2024-04-17 2:44PM EDT | 2025-03-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TSLA250620C00160000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 36.62 | 0.00 | 0.00 | 0.00 | - | 149 | 2,041 | 0.78% |
| TSLA250919C00160000 | 2024-04-17 12:31PM EDT | 2025-09-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 0.78% |
| TSLA251219C00160000 | 2024-04-17 2:59PM EDT | 2025-12-19 | 45.75 | 0.00 | 0.00 | 0.00 | - | 3 | 669 | 0.39% |
| TSLA260116C00160000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,623 | 0.39% |
| TSLA260618C00160000 | 2024-04-17 3:38PM EDT | 2026-06-18 | 52.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| TSLA261218C00160000 | 2024-04-17 3:58PM EDT | 2026-12-18 | 57.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00160000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13,726 | 30,825 | 0.00% |
| TSLA240426P00160000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3,287 | 17,853 | 0.00% |
| TSLA240503P00160000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 10.75 | 0.00 | 0.00 | 0.00 | - | 533 | 2,941 | 0.00% |
| TSLA240510P00160000 | 2024-04-17 3:56PM EDT | 2024-05-10 | 11.50 | 0.00 | 0.00 | 0.00 | - | 450 | 998 | 0.00% |
| TSLA240517P00160000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2,203 | 30,862 | 0.00% |
| TSLA240524P00160000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 586 | 708 | 0.00% |
| TSLA240531P00160000 | 2024-04-17 3:41PM EDT | 2024-05-31 | 13.45 | 0.00 | 0.00 | 0.00 | - | 131 | 282 | 0.00% |
| TSLA240621P00160000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 547 | 25,847 | 0.00% |
| TSLA240719P00160000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 17.41 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| TSLA240816P00160000 | 2024-04-17 3:46PM EDT | 2024-08-16 | 19.43 | 0.00 | 0.00 | 0.00 | - | 615 | 15,209 | 0.00% |
| TSLA240920P00160000 | 2024-04-17 3:39PM EDT | 2024-09-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 135 | 16,218 | 0.00% |
| TSLA241018P00160000 | 2024-04-17 3:45PM EDT | 2024-10-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 188 | 4,584 | 0.00% |
| TSLA241115P00160000 | 2024-04-17 3:44PM EDT | 2024-11-15 | 24.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA241220P00160000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 25.71 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| TSLA250117P00160000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 26.62 | 0.00 | 0.00 | 0.00 | - | 477 | 20,544 | 0.00% |
| TSLA250321P00160000 | 2024-04-17 1:46PM EDT | 2025-03-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 14 | 18,178 | 0.00% |
| TSLA250620P00160000 | 2024-04-17 3:50PM EDT | 2025-06-20 | 31.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919P00160000 | 2024-04-17 12:31PM EDT | 2025-09-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,850 | 0.00% |
| TSLA251219P00160000 | 2024-04-17 2:59PM EDT | 2025-12-19 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10,157 | 0.00% |
| TSLA260116P00160000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 6,611 | 0.00% |
| TSLA260618P00160000 | 2024-04-17 3:46PM EDT | 2026-06-18 | 40.32 | 0.00 | 0.00 | 0.00 | - | 9 | 3,948 | 0.00% |
| TSLA261218P00160000 | 2024-04-17 12:43PM EDT | 2026-12-18 | 44.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,184 | 0.00% |
