La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 402,90 +4,90 (+0,20 %) Bitcoin EUR
60 268,58 +812,00 (+1,37 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00300000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17,329 | 50.00% |
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 477 | 143.75% |
| TSLA240503C00300000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 97 | 128.13% |
| TSLA240510C00300000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 3 | 185 | 111.91% |
| TSLA240517C00300000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 179 | 10,341 | 89.06% |
| TSLA240524C00300000 | 2024-04-19 9:40AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 24 | 91.41% |
| TSLA240621C00300000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.01 | -7.69% | 265 | 30,766 | 68.75% |
| TSLA240719C00300000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.27 | -0.03 | -10.34% | 233 | 5,977 | 62.21% |
| TSLA240816C00300000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | -0.07 | -12.28% | 435 | 2,762 | 60.30% |
| TSLA240920C00300000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 0.79 | 0.78 | 0.80 | -0.13 | -14.13% | 272 | 9,085 | 56.79% |
| TSLA241018C00300000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 1.15 | 1.13 | 1.19 | -0.19 | -14.18% | 49 | 6,279 | 55.86% |
| TSLA241115C00300000 | 2024-04-19 2:48PM EDT | 2024-11-15 | 1.67 | 1.60 | 1.72 | -0.20 | -10.70% | 129 | 688 | 55.66% |
| TSLA241220C00300000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 2.22 | 2.11 | 2.20 | -0.21 | -8.64% | 175 | 7,168 | 54.38% |
| TSLA250117C00300000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 2.70 | 2.65 | 2.69 | -0.29 | -9.70% | 1,745 | 43,716 | 53.98% |
| TSLA250321C00300000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 4.05 | 4.00 | 4.15 | -0.35 | -7.95% | 171 | 10,724 | 53.81% |
| TSLA250620C00300000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 6.35 | 6.30 | 6.50 | -0.55 | -7.97% | 526 | 9,970 | 53.91% |
| TSLA250919C00300000 | 2024-04-19 2:30PM EDT | 2025-09-19 | 9.00 | 8.75 | 9.15 | -0.50 | -5.26% | 14 | 971 | 54.20% |
| TSLA251219C00300000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 11.70 | 11.65 | 12.05 | -0.90 | -7.14% | 91 | 12,427 | 54.93% |
| TSLA260116C00300000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 12.50 | 12.50 | 12.75 | -1.00 | -7.41% | 426 | 15,729 | 54.93% |
| TSLA260618C00300000 | 2024-04-19 3:50PM EDT | 2026-06-18 | 17.50 | 17.15 | 17.60 | -0.90 | -4.88% | 294 | 13,370 | 55.69% |
| TSLA261218C00300000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 22.75 | 22.20 | 23.20 | -1.12 | -4.69% | 280 | 3,607 | 56.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 144.35 | 151.40 | 155.55 | 0.00 | - | 9 | 2 | 662.50% |
| TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 2024-04-26 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240503P00300000 | 2024-04-05 11:31AM EDT | 2024-05-03 | 139.10 | 152.40 | 154.60 | 0.00 | - | 10 | 0 | 172.36% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 2024-05-10 | 133.75 | 152.45 | 153.75 | 0.00 | - | 3 | 0 | 119.53% |
| TSLA240517P00300000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 153.25 | 152.50 | 153.65 | +4.30 | +2.89% | 6 | 4 | 101.95% |
| TSLA240621P00300000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 153.00 | 152.80 | 153.80 | +3.10 | +2.07% | 1,141 | 327 | 78.22% |
| TSLA240719P00300000 | 2024-03-04 1:37PM EDT | 2024-07-19 | 111.40 | 130.95 | 132.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 122.00 | 152.45 | 154.65 | 0.00 | - | 4 | 0 | 61.89% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 2024-09-20 | 149.62 | 152.85 | 153.85 | 0.00 | - | 3 | 1 | 51.34% |
| TSLA241018P00300000 | 2024-04-09 11:09AM EDT | 2024-10-18 | 124.08 | 152.50 | 153.70 | 0.00 | - | 1 | 0 | 51.98% |
| TSLA241115P00300000 | 2024-04-15 3:18PM EDT | 2024-11-15 | 139.20 | 152.75 | 153.95 | 0.00 | - | 70 | 1 | 50.81% |
| TSLA241220P00300000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 134.98 | 152.50 | 153.70 | 0.00 | - | 1 | 1 | 44.87% |
| TSLA250117P00300000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 153.37 | 152.45 | 153.75 | +3.47 | +2.31% | 206 | 359 | 42.99% |
| TSLA250321P00300000 | 2024-04-19 3:34PM EDT | 2025-03-21 | 153.00 | 152.55 | 153.90 | +3.70 | +2.48% | 2 | 57 | 39.92% |
| TSLA250620P00300000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 149.78 | 152.55 | 153.95 | 0.00 | - | 139 | 1,094 | 35.78% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 2025-09-19 | 152.50 | 153.05 | 154.45 | +14.02 | +10.12% | 3 | 46 | 34.99% |
| TSLA251219P00300000 | 2024-04-19 3:42PM EDT | 2025-12-19 | 154.15 | 153.20 | 154.75 | +4.15 | +2.77% | 26 | 1,791 | 33.45% |
| TSLA260116P00300000 | 2024-04-19 1:44PM EDT | 2026-01-16 | 151.83 | 153.30 | 154.75 | +0.94 | +0.62% | 56 | 678 | 32.72% |
| TSLA260618P00300000 | 2024-04-19 11:25AM EDT | 2026-06-18 | 151.97 | 154.20 | 155.55 | +0.57 | +0.38% | 4 | 440 | 31.76% |
| TSLA261218P00300000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 155.70 | 152.15 | 159.65 | +3.76 | +2.47% | 5 | 58 | 36.34% |
