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
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 962,25 -635,76 (-1,05 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-09 11:12AM EDT | 2024-05-17 | 115.95 | 87.05 | 87.70 | 0.00 | - | 15 | 24 | 159.96% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 2024-06-21 | 122.10 | 87.40 | 88.25 | 0.00 | - | 1 | 71 | 123.73% |
| TSLA240719C00060000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 91.42 | 87.75 | 88.65 | 0.00 | - | 1 | 6 | 111.43% |
| TSLA240816C00060000 | 2024-03-27 3:15PM EDT | 2024-08-16 | 121.31 | 87.80 | 89.50 | 0.00 | - | 1 | 1 | 104.74% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 192.81% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 90.10 | 91.30 | 0.00 | - | 1 | 5 | 90.39% |
| TSLA250117C00060000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 90.90 | 90.55 | 91.90 | -23.30 | -20.40% | 1 | 441 | 89.15% |
| TSLA250321C00060000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 95.05 | 91.55 | 93.05 | -6.97 | -6.83% | 10 | 20 | 86.43% |
| TSLA250620C00060000 | 2024-04-11 3:58PM EDT | 2025-06-20 | 120.95 | 92.70 | 94.95 | 0.00 | - | 1 | 18 | 83.72% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 93.95 | 96.65 | 0.00 | - | 3 | 24 | 81.82% |
| TSLA251219C00060000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 105.62 | 95.60 | 97.75 | 0.00 | - | 1 | 344 | 80.26% |
| TSLA260116C00060000 | 2024-04-18 11:58AM EDT | 2026-01-16 | 96.71 | 96.15 | 98.15 | -2.89 | -2.90% | 6 | 102 | 80.06% |
| TSLA260618C00060000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 101.60 | 98.30 | 100.30 | 0.00 | - | 1 | 89 | 78.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.11 | 0.04 | 0.13 | +0.06 | +120.00% | 1,521 | 3,732 | 133.20% |
| TSLA240621P00060000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.21 | +0.03 | +21.43% | 264 | 2,796 | 98.54% |
| TSLA240719P00060000 | 2024-04-19 1:19PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.33 | +0.04 | +19.05% | 218 | 340 | 87.40% |
| TSLA240816P00060000 | 2024-04-19 12:03PM EDT | 2024-08-16 | 0.40 | 0.44 | 0.47 | +0.04 | +11.11% | 4 | 406 | 81.93% |
| TSLA240920P00060000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 0.61 | 0.59 | 0.63 | +0.11 | +22.00% | 204 | 3,467 | 75.73% |
| TSLA241018P00060000 | 2024-04-18 3:11PM EDT | 2024-10-18 | 0.65 | 0.76 | 0.81 | 0.00 | - | 14 | 254 | 73.00% |
| TSLA241115P00060000 | 2024-04-18 12:15PM EDT | 2024-11-15 | 0.88 | 0.98 | 1.08 | 0.00 | - | 4 | 59 | 71.70% |
| TSLA241220P00060000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 1.21 | 1.20 | 1.25 | +0.09 | +8.04% | 8 | 433 | 68.82% |
| TSLA250117P00060000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 1.46 | 1.41 | 1.57 | +0.11 | +8.15% | 19 | 17,144 | 68.07% |
| TSLA250321P00060000 | 2024-04-19 1:10PM EDT | 2025-03-21 | 1.90 | 1.93 | 2.06 | +0.10 | +5.56% | 23 | 192 | 65.70% |
| TSLA250620P00060000 | 2024-04-19 1:51PM EDT | 2025-06-20 | 2.58 | 2.63 | 2.75 | +0.07 | +2.79% | 172 | 699 | 62.89% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 2025-09-19 | 2.40 | 3.15 | 3.50 | 0.00 | - | 1 | 370 | 60.54% |
| TSLA251219P00060000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 4.00 | 3.90 | 4.20 | +0.98 | +32.45% | 1 | 562 | 59.16% |
| TSLA260116P00060000 | 2024-04-19 1:23PM EDT | 2026-01-16 | 4.21 | 4.10 | 4.25 | +0.26 | +6.58% | 50 | 1,626 | 58.39% |
| TSLA260618P00060000 | 2024-04-19 10:51AM EDT | 2026-06-18 | 5.30 | 5.10 | 5.30 | +0.40 | +8.16% | 2 | 397 | 56.21% |
