Marchés français ouverture 5 h 31 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 606,97 -21,51 (-0,06 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 284,54 0,00 (0,00 %) Bitcoin EUR
59 734,30 -385,53 (-0,64 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 5.70 | 5.70 | 5.90 | +4.10 | +256.25% | 177,040 | 33,271 | 67.38% |
| TSLA240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 8.30 | 8.15 | 8.40 | +4.30 | +107.50% | 25,314 | 7,430 | 53.42% |
| TSLA240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 9.80 | 9.75 | 9.95 | +4.45 | +83.18% | 3,855 | 1,926 | 51.34% |
| TSLA240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 11.20 | 11.10 | 11.20 | +4.55 | +68.42% | 6,274 | 14,417 | 50.62% |
| TSLA240524C00165000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 12.30 | 12.20 | 12.40 | +4.45 | +56.69% | 871 | 985 | 50.38% |
| TSLA240531C00165000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 13.17 | 13.00 | 13.35 | +4.57 | +53.14% | 632 | 1,418 | 50.34% |
| TSLA240621C00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 15.88 | 15.75 | 16.00 | +4.68 | +41.79% | 3,390 | 4,240 | 50.23% |
| TSLA240719C00165000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 19.43 | 19.35 | 19.70 | +4.63 | +31.28% | 1,064 | 2,215 | 52.23% |
| TSLA240816C00165000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 23.18 | 22.95 | 23.30 | +5.18 | +28.78% | 334 | 1,543 | 55.13% |
| TSLA240920C00165000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 25.95 | 25.70 | 26.05 | +5.05 | +24.16% | 116 | 2,325 | 54.75% |
| TSLA241018C00165000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 27.57 | 28.00 | 28.50 | +4.47 | +19.35% | 108 | 1,536 | 55.43% |
| TSLA241115C00165000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 30.65 | 30.65 | 31.20 | +5.05 | +19.73% | 13 | 582 | 56.96% |
| TSLA241220C00165000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 33.00 | 32.80 | 33.35 | +5.13 | +18.41% | 255 | 630 | 56.71% |
| TSLA250117C00165000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 34.00 | 34.70 | 35.20 | +4.41 | +14.90% | 224 | 1,892 | 57.03% |
| TSLA250321C00165000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 38.20 | 38.50 | 39.15 | +5.00 | +15.06% | 259 | 15,196 | 57.61% |
| TSLA250620C00165000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 44.05 | 43.70 | 44.25 | +6.05 | +15.92% | 186 | 1,497 | 58.51% |
| TSLA250919C00165000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 44.40 | 47.85 | 49.10 | +1.70 | +3.98% | 6 | 79 | 59.06% |
| TSLA251219C00165000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 52.88 | 52.60 | 53.55 | +7.38 | +16.22% | 12 | 465 | 60.16% |
| TSLA260116C00165000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 53.85 | 53.90 | 54.75 | +5.85 | +12.19% | 669 | 501 | 60.34% |
| TSLA260618C00165000 | 2024-04-25 2:57PM EDT | 2026-06-18 | 58.50 | 60.30 | 60.90 | +5.02 | +9.39% | 88 | 1,091 | 61.14% |
| TSLA261218C00165000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 67.20 | 66.60 | 67.90 | +6.54 | +10.78% | 131 | 566 | 61.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.54 | 0.53 | 0.55 | -3.76 | -87.44% | 172,010 | 18,802 | 63.97% |
| TSLA240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.84 | 2.80 | 2.90 | -3.61 | -55.97% | 18,631 | 4,995 | 50.73% |
| TSLA240510P00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.30 | 4.15 | 4.30 | -3.60 | -45.57% | 2,035 | 1,350 | 48.49% |
| TSLA240517P00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.35 | 5.30 | 5.40 | -3.55 | -39.89% | 6,772 | 16,296 | 47.03% |
| TSLA240524P00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 6.35 | 6.25 | 6.40 | -3.55 | -35.86% | 1,031 | 469 | 46.45% |
| TSLA240531P00165000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 7.00 | 6.90 | 7.20 | -3.60 | -33.96% | 546 | 324 | 45.61% |
| TSLA240621P00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.22 | 9.10 | 9.30 | -3.58 | -27.97% | 4,972 | 12,080 | 44.38% |
| TSLA240719P00165000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 12.35 | 12.05 | 12.20 | -3.20 | -20.58% | 1,147 | 8,584 | 45.49% |
| TSLA240816P00165000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 15.13 | 14.95 | 15.10 | -3.07 | -16.87% | 2,438 | 8,296 | 47.38% |
| TSLA240920P00165000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 17.20 | 16.90 | 17.05 | -2.80 | -14.00% | 534 | 10,342 | 46.05% |
| TSLA241018P00165000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 19.14 | 18.55 | 18.75 | -2.66 | -12.20% | 162 | 8,812 | 45.95% |
| TSLA241115P00165000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 21.00 | 20.50 | 20.80 | -2.72 | -11.47% | 101 | 5,343 | 46.86% |
| TSLA241220P00165000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 22.85 | 21.95 | 22.25 | -2.00 | -8.05% | 66 | 2,244 | 46.03% |
| TSLA250117P00165000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 23.42 | 23.10 | 23.45 | -2.71 | -10.37% | 130 | 14,942 | 45.70% |
| TSLA250321P00165000 | 2024-04-25 3:50PM EDT | 2025-03-21 | 26.04 | 25.65 | 26.05 | -2.66 | -9.27% | 23 | 7,715 | 45.30% |
| TSLA250620P00165000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 29.26 | 28.70 | 29.30 | -2.79 | -8.71% | 9 | 6,013 | 44.76% |
| TSLA250919P00165000 | 2024-04-24 10:26AM EDT | 2025-09-19 | 34.00 | 31.55 | 32.35 | 0.00 | - | 51 | 557 | 44.58% |
| TSLA251219P00165000 | 2024-04-25 3:19PM EDT | 2025-12-19 | 34.61 | 34.20 | 35.05 | -2.34 | -6.33% | 17 | 9,888 | 44.35% |
| TSLA260116P00165000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 35.47 | 35.00 | 35.60 | -2.38 | -6.29% | 15 | 4,332 | 44.01% |
| TSLA260618P00165000 | 2024-04-25 3:48PM EDT | 2026-06-18 | 38.95 | 38.50 | 39.20 | -3.60 | -8.46% | 7 | 2,058 | 43.34% |
| TSLA261218P00165000 | 2024-04-25 3:56PM EDT | 2026-12-18 | 42.55 | 41.95 | 43.10 | -2.26 | -5.04% | 37 | 1,418 | 42.82% |
