Marchés français ouverture 3 h 46 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0629 -0,0017 (-0,16 %) HANG SENG
16 052,23 -333,64 (-2,04 %) Bitcoin EUR
57 800,28 -564,07 (-0,97 %)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00205000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,191 | 193.75% |
| TSLA240426C00205000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 255 | 3,548 | 88.67% |
| TSLA240503C00205000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 1,402 | 1,768 | 73.93% |
| TSLA240510C00205000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.32 | -0.10 | -24.39% | 93 | 1,030 | 66.41% |
| TSLA240517C00205000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.46 | 0.44 | 0.47 | -0.20 | -30.30% | 1,023 | 9,559 | 62.21% |
| TSLA240524C00205000 | 2024-04-18 2:24PM EDT | 2024-05-24 | 0.66 | 0.57 | 0.71 | -0.29 | -30.53% | 15 | 440 | 59.57% |
| TSLA240531C00205000 | 2024-04-18 3:30PM EDT | 2024-05-31 | 0.84 | 0.69 | 0.92 | -0.19 | -18.45% | 107 | 170 | 57.13% |
| TSLA240621C00205000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.53 | 1.49 | 1.56 | -0.45 | -22.73% | 401 | 5,660 | 54.22% |
| TSLA240719C00205000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 2.84 | 2.75 | 2.85 | -0.81 | -22.19% | 216 | 4,105 | 53.37% |
| TSLA240816C00205000 | 2024-04-18 3:20PM EDT | 2024-08-16 | 4.65 | 4.35 | 4.50 | -0.90 | -16.22% | 229 | 2,798 | 54.10% |
| TSLA240920C00205000 | 2024-04-18 2:44PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.05 | -1.10 | -15.28% | 73 | 2,337 | 53.04% |
| TSLA241018C00205000 | 2024-04-18 3:25PM EDT | 2024-10-18 | 7.70 | 7.40 | 7.55 | -1.70 | -18.09% | 95 | 706 | 53.29% |
| TSLA241115C00205000 | 2024-04-18 1:19PM EDT | 2024-11-15 | 9.35 | 9.20 | 9.45 | -2.10 | -18.34% | 196 | 485 | 54.48% |
| TSLA241220C00205000 | 2024-04-18 2:10PM EDT | 2024-12-20 | 11.00 | 10.75 | 10.95 | -2.10 | -16.03% | 25 | 415 | 54.00% |
| TSLA250117C00205000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 12.22 | 12.05 | 12.30 | -1.94 | -13.70% | 182 | 306 | 54.01% |
| TSLA250321C00205000 | 2024-04-18 2:36PM EDT | 2025-03-21 | 15.32 | 15.05 | 15.40 | -1.88 | -10.93% | 28 | 6,879 | 54.41% |
| TSLA250620C00205000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 19.80 | 19.35 | 19.60 | -2.67 | -11.88% | 37 | 1,388 | 55.11% |
| TSLA250919C00205000 | 2024-04-16 2:55PM EDT | 2025-09-19 | 26.63 | 23.25 | 23.85 | 0.00 | - | 2 | 178 | 55.85% |
| TSLA261218C00205000 | 2024-04-18 3:48PM EDT | 2026-12-18 | 40.15 | 40.00 | 41.30 | -4.55 | -10.18% | 41 | 119 | 58.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00205000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 54.70 | 54.20 | 55.65 | +5.90 | +12.09% | 1,752 | 284 | 350.59% |
| TSLA240426P00205000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 55.00 | 54.15 | 55.65 | +6.95 | +14.46% | 1 | 18 | 124.02% |
| TSLA240503P00205000 | 2024-04-18 11:01AM EDT | 2024-05-03 | 53.31 | 54.20 | 55.75 | +2.24 | +4.39% | 20 | 28 | 93.46% |
| TSLA240510P00205000 | 2024-04-18 3:37PM EDT | 2024-05-10 | 54.22 | 54.50 | 55.70 | +5.20 | +10.61% | 2 | 20 | 76.03% |
| TSLA240517P00205000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 54.30 | 54.70 | 55.75 | +6.35 | +13.24% | 85 | 4,852 | 52.25% |
| TSLA240524P00205000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 53.59 | 54.65 | 55.85 | +3.65 | +7.31% | 13 | 7 | 62.06% |
| TSLA240621P00205000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 54.76 | 55.20 | 56.10 | +5.87 | +12.01% | 58 | 1,731 | 49.44% |
| TSLA240719P00205000 | 2024-04-18 2:09PM EDT | 2024-07-19 | 56.75 | 55.75 | 56.75 | +6.70 | +13.39% | 12 | 1,967 | 46.38% |
| TSLA240816P00205000 | 2024-04-18 12:33PM EDT | 2024-08-16 | 56.75 | 56.65 | 59.05 | +4.83 | +9.30% | 2 | 582 | 52.23% |
| TSLA240920P00205000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 57.45 | 57.45 | 58.35 | +4.17 | +7.83% | 6 | 3,605 | 43.19% |
| TSLA241018P00205000 | 2024-04-17 2:28PM EDT | 2024-10-18 | 58.80 | 56.80 | 59.05 | +5.96 | +11.28% | 1 | 230 | 42.30% |
| TSLA241115P00205000 | 2024-04-17 3:32PM EDT | 2024-11-15 | 54.74 | 59.10 | 60.30 | 0.00 | - | 1 | 166 | 43.31% |
| TSLA241220P00205000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 60.25 | 59.95 | 60.80 | +10.96 | +22.24% | 175 | 10 | 41.48% |
| TSLA250117P00205000 | 2024-04-17 10:25AM EDT | 2025-01-17 | 57.35 | 60.60 | 61.70 | 0.00 | - | 7 | 18 | 41.55% |
| TSLA250321P00205000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.86 | 62.15 | 63.35 | +3.95 | +6.71% | 68 | 371 | 41.00% |
| TSLA250620P00205000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 64.83 | 64.60 | 65.30 | +4.03 | +6.63% | 5 | 3,469 | 39.90% |
| TSLA250919P00205000 | 2024-04-18 11:48AM EDT | 2025-09-19 | 66.78 | 66.25 | 67.70 | +7.00 | +11.71% | 6 | 985 | 39.98% |
| TSLA261218P00205000 | 2024-04-18 3:29PM EDT | 2026-12-18 | 74.66 | 74.25 | 76.15 | +2.84 | +3.95% | 3 | 11 | 38.26% |
