La bourse est fermée
Dow Jones
37 916,08 -544,84 (-1,42 %) Nasdaq
15 490,41 -222,34 (-1,42 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 782,21 -639,38 (-1,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 268.75% |
| TSLA240503C00320000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 128.13% |
| TSLA240517C00320000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 18 | 3,338 | 93.75% |
| TSLA240524C00320000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 84.77% |
| TSLA240621C00320000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 7 | 4,659 | 66.89% |
| TSLA240719C00320000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 5 | 893 | 61.28% |
| TSLA240816C00320000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 0.59 | 0.59 | 0.61 | +0.07 | +13.46% | 2 | 337 | 59.11% |
| TSLA240920C00320000 | 2024-04-25 11:05AM EDT | 2024-09-20 | 1.00 | 0.93 | 0.96 | +0.14 | +16.28% | 8 | 1,292 | 55.69% |
| TSLA241018C00320000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 1.30 | 1.37 | 1.41 | +0.08 | +6.56% | 1 | 294 | 54.76% |
| TSLA241115C00320000 | 2024-04-25 11:27AM EDT | 2024-11-15 | 2.12 | 2.01 | 2.07 | +0.43 | +25.44% | 1 | 261 | 54.88% |
| TSLA241220C00320000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 2.67 | 2.65 | 2.70 | +0.48 | +21.92% | 19 | 1,499 | 53.75% |
| TSLA250117C00320000 | 2024-04-25 11:23AM EDT | 2025-01-17 | 3.50 | 3.25 | 3.40 | +0.50 | +16.67% | 27 | 5,813 | 53.47% |
| TSLA250321C00320000 | 2024-04-24 11:25AM EDT | 2025-03-21 | 4.55 | 4.95 | 5.10 | 0.00 | - | 18 | 264 | 53.34% |
| TSLA250620C00320000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 7.90 | 7.80 | 8.00 | +0.59 | +8.07% | 12 | 2,401 | 53.72% |
| TSLA250919C00320000 | 2024-04-24 9:47AM EDT | 2025-09-19 | 10.45 | 10.90 | 11.20 | +0.96 | +10.12% | 1 | 400 | 54.26% |
| TSLA251219C00320000 | 2024-04-25 11:37AM EDT | 2025-12-19 | 14.78 | 14.40 | 14.65 | -0.26 | -1.73% | 8 | 1,407 | 55.11% |
| TSLA260116C00320000 | 2024-04-25 10:18AM EDT | 2026-01-16 | 15.85 | 15.45 | 15.70 | +1.90 | +13.62% | 36 | 1,999 | 55.30% |
| TSLA260618C00320000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 21.90 | 21.30 | 21.50 | +2.90 | +15.26% | 107 | 1,290 | 56.41% |
| TSLA261218C00320000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 28.50 | 27.70 | 28.15 | +1.87 | +7.02% | 135 | 652 | 57.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 159.35 | 154.90 | 156.00 | 0.00 | - | 4,470 | 301 | 66.89% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 2024-08-16 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 159.30 | 154.70 | 155.80 | 0.00 | - | 130 | 10 | 0.00% |
| TSLA241018P00320000 | 2024-04-15 12:42PM EDT | 2024-10-18 | 155.65 | 154.90 | 156.15 | 0.00 | - | 4 | 0 | 42.53% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 154.60 | 156.10 | 0.00 | - | 9 | 0 | 38.57% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 154.80 | 156.15 | 0.00 | - | 2 | 0 | 36.62% |
| TSLA250117P00320000 | 2024-03-22 9:40AM EDT | 2025-01-17 | 151.31 | 172.10 | 174.20 | 0.00 | - | 1 | 1 | 88.45% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 154.55 | 156.15 | 0.00 | - | 2 | 0 | 31.30% |
| TSLA250620P00320000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 178.20 | 154.65 | 156.45 | 0.00 | - | 4 | 0 | 30.74% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 154.70 | 156.75 | 0.00 | - | 2 | 126 | 29.81% |
| TSLA251219P00320000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 159.91 | 156.00 | 157.25 | 0.00 | - | 2 | 1,213 | 29.75% |
| TSLA260116P00320000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 178.60 | 155.85 | 157.20 | 0.00 | - | 8 | 472 | 28.89% |
| TSLA260618P00320000 | 2024-04-25 10:18AM EDT | 2026-06-18 | 157.78 | 157.25 | 158.65 | +0.19 | +0.12% | 6 | 163 | 30.10% |
| TSLA261218P00320000 | 2024-04-24 11:39AM EDT | 2026-12-18 | 161.25 | 157.95 | 161.70 | 0.00 | - | 13 | 31 | 32.58% |
