La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 432,50 +774,96 (+1,30 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00185000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 7,652 | 14,051 | 56.64% |
| TSLA240503C00185000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.06 | 1.05 | 1.08 | +0.67 | +171.79% | 11,978 | 6,539 | 50.61% |
| TSLA240510C00185000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.03 | 2.00 | 2.13 | +1.14 | +128.09% | 8,534 | 1,383 | 48.98% |
| TSLA240517C00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | +1.55 | +103.33% | 10,868 | 13,479 | 48.08% |
| TSLA240524C00185000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.01 | 3.90 | 4.05 | +1.82 | +83.11% | 2,085 | 1,081 | 47.89% |
| TSLA240531C00185000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 4.70 | 4.65 | 4.85 | +2.06 | +78.03% | 505 | 817 | 47.33% |
| TSLA240621C00185000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.10 | 7.05 | 7.20 | +2.50 | +54.35% | 1,621 | 6,730 | 47.25% |
| TSLA240719C00185000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 10.62 | 10.60 | 10.75 | +3.08 | +40.85% | 1,295 | 4,062 | 50.02% |
| TSLA240816C00185000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 14.35 | 14.15 | 14.30 | +3.67 | +34.36% | 2,713 | 46,265 | 52.75% |
| TSLA240920C00185000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 16.85 | 16.85 | 17.05 | +3.80 | +29.12% | 159 | 3,044 | 52.46% |
| TSLA241018C00185000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 19.05 | 19.20 | 19.55 | +3.50 | +22.51% | 59 | 1,460 | 53.27% |
| TSLA241115C00185000 | 2024-04-25 3:34PM EDT | 2024-11-15 | 22.05 | 21.95 | 22.35 | +4.85 | +28.20% | 75 | 506 | 54.95% |
| TSLA241220C00185000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 24.40 | 24.15 | 24.45 | +4.50 | +22.61% | 438 | 1,081 | 54.69% |
| TSLA250117C00185000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 25.40 | 25.75 | 26.85 | +3.74 | +17.27% | 59 | 8,383 | 55.20% |
| TSLA250321C00185000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 29.77 | 29.65 | 30.55 | +4.37 | +17.19% | 23 | 7,814 | 55.56% |
| TSLA250620C00185000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 31.85 | 35.20 | 35.75 | -0.40 | -1.24% | 5 | 2,136 | 56.64% |
| TSLA250919C00185000 | 2024-04-25 3:25PM EDT | 2025-09-19 | 39.80 | 39.90 | 40.75 | +5.21 | +15.06% | 9 | 239 | 57.51% |
| TSLA251219C00185000 | 2024-04-25 3:54PM EDT | 2025-12-19 | 44.85 | 44.55 | 45.50 | +4.78 | +11.93% | 5 | 628 | 58.54% |
| TSLA260116C00185000 | 2024-04-25 3:04PM EDT | 2026-01-16 | 44.60 | 45.90 | 46.85 | +3.95 | +9.72% | 16 | 916 | 58.80% |
| TSLA260618C00185000 | 2024-04-25 11:16AM EDT | 2026-06-18 | 50.00 | 52.70 | 53.30 | +3.24 | +6.93% | 3 | 2,239 | 59.74% |
| TSLA261218C00185000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 59.56 | 59.35 | 60.65 | +7.96 | +15.43% | 21 | 206 | 60.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00185000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 14.90 | 14.15 | 16.00 | -7.05 | -32.12% | 87 | 108 | 73.14% |
| TSLA240503P00185000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 15.80 | 15.50 | 15.85 | -8.19 | -34.14% | 82 | 348 | 50.05% |
| TSLA240510P00185000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 18.03 | 16.00 | 16.80 | -5.53 | -23.47% | 90 | 141 | 47.55% |
| TSLA240517P00185000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 17.44 | 16.90 | 17.60 | -6.56 | -27.33% | 159 | 11,386 | 45.78% |
| TSLA240524P00185000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 18.70 | 17.85 | 18.20 | -9.30 | -33.21% | 3 | 137 | 43.85% |
| TSLA240531P00185000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 18.86 | 18.40 | 18.80 | -6.18 | -24.68% | 48 | 143 | 42.76% |
| TSLA240621P00185000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 20.40 | 20.25 | 20.60 | -5.79 | -22.11% | 42 | 7,334 | 41.61% |
| TSLA240719P00185000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 23.25 | 23.10 | 23.30 | -5.15 | -18.13% | 215 | 4,090 | 42.91% |
| TSLA240816P00185000 | 2024-04-25 3:01PM EDT | 2024-08-16 | 27.22 | 25.85 | 26.15 | -3.48 | -11.34% | 9 | 3,387 | 45.02% |
| TSLA240920P00185000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 31.63 | 27.75 | 28.00 | -1.77 | -5.30% | 3 | 5,327 | 43.72% |
| TSLA241018P00185000 | 2024-04-24 11:30AM EDT | 2024-10-18 | 30.00 | 29.35 | 29.75 | -4.42 | -12.84% | 2 | 847 | 43.85% |
| TSLA241115P00185000 | 2024-04-24 11:31AM EDT | 2024-11-15 | 36.13 | 31.35 | 31.85 | 0.00 | - | 17 | 904 | 44.90% |
| TSLA241220P00185000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 35.54 | 32.75 | 33.20 | -2.29 | -6.05% | 15 | 2,542 | 43.96% |
| TSLA250117P00185000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 38.50 | 33.85 | 34.45 | 0.00 | - | 22 | 11,228 | 43.75% |
| TSLA250321P00185000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 39.38 | 36.45 | 36.95 | -1.37 | -3.36% | 3 | 1,359 | 43.24% |
| TSLA250620P00185000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 45.24 | 39.65 | 40.25 | 0.00 | - | 4 | 2,450 | 42.82% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 53.00 | 42.40 | 43.35 | 0.00 | - | 8 | 1,055 | 42.70% |
| TSLA251219P00185000 | 2024-04-24 10:37AM EDT | 2025-12-19 | 45.74 | 45.25 | 46.00 | -2.73 | -5.63% | 1 | 841 | 42.41% |
| TSLA260116P00185000 | 2024-04-24 11:10AM EDT | 2026-01-16 | 49.74 | 46.00 | 46.70 | 0.00 | - | 2 | 1,584 | 42.25% |
| TSLA260618P00185000 | 2024-04-24 1:21PM EDT | 2026-06-18 | 53.75 | 49.65 | 50.45 | 0.00 | - | 1 | 1,843 | 41.72% |
| TSLA261218P00185000 | 2024-04-25 3:39PM EDT | 2026-12-18 | 53.94 | 53.15 | 54.45 | -1.76 | -3.16% | 19 | 956 | 41.26% |
