La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 905,46 -1 477,34 (-2,45 %)
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:95.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00095000 | 2024-04-25 1:20PM EDT | 2024-05-17 | 70.20 | 72.90 | 74.45 | 0.00 | - | 9 | 124 | 123.83% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 66.80 | 72.80 | 75.45 | 0.00 | - | 1 | 1 | 110.35% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 71.45 | 73.00 | 75.90 | 0.00 | - | 1 | 383 | 93.41% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 73.45 | 76.55 | 0.00 | - | 2 | 8 | 83.33% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 74.00 | 77.70 | 0.00 | - | 1 | 2 | 79.98% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 75.15 | 78.55 | 0.00 | - | 8 | 35 | 76.65% |
| TSLA241018C00095000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 76.14 | 75.85 | 79.50 | 0.00 | - | - | 1 | 74.91% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 76.95 | 80.65 | 0.00 | - | 2 | 1 | 75.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 78.20 | 80.40 | 0.00 | - | 1 | 29 | 71.38% |
| TSLA250117C00095000 | 2024-04-26 9:40AM EDT | 2025-01-17 | 81.95 | 79.15 | 81.35 | +4.95 | +6.43% | 1 | 202 | 71.19% |
| TSLA250321C00095000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 75.56 | 81.05 | 84.35 | 0.00 | - | 4 | 110 | 72.00% |
| TSLA250620C00095000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 79.62 | 83.65 | 86.15 | 0.00 | - | 7 | 5,725 | 69.69% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 2025-09-19 | 94.90 | 86.10 | 90.40 | 0.00 | - | 1 | 8 | 71.06% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 2025-12-19 | 85.29 | 88.30 | 91.50 | 0.00 | - | 8 | 7,460 | 68.95% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 89.85 | 93.25 | 0.00 | - | 1 | 30 | 70.76% |
| TSLA260618C00095000 | 2024-04-24 9:35AM EDT | 2026-06-18 | 87.57 | 93.65 | 97.10 | 0.00 | - | 2 | 134 | 70.40% |
| TSLA261218C00095000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 90.00 | 96.60 | 101.45 | 0.00 | - | 8 | 8 | 69.30% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00095000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,607 | 143.75% |
| TSLA240510P00095000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 265 | 472 | 101.56% |
| TSLA240517P00095000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 2,187 | 90.23% |
| TSLA240524P00095000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 35 | 358 | 82.03% |
| TSLA240531P00095000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 67 | 672 | 74.22% |
| TSLA240621P00095000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 188 | 9,347 | 68.26% |
| TSLA240719P00095000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.46 | -0.02 | -4.26% | 17 | 946 | 63.57% |
| TSLA240816P00095000 | 2024-04-26 2:43PM EDT | 2024-08-16 | 0.92 | 0.87 | 0.90 | +0.02 | +2.22% | 16 | 1,238 | 62.43% |
| TSLA240920P00095000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 1.28 | 1.30 | 1.33 | -0.05 | -3.76% | 18 | 1,942 | 59.28% |
| TSLA241018P00095000 | 2024-04-26 10:56AM EDT | 2024-10-18 | 1.66 | 1.73 | 1.79 | -0.13 | -7.26% | 122 | 604 | 58.15% |
| TSLA241115P00095000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 2.49 | 2.39 | 2.47 | +0.04 | +1.63% | 14 | 2,254 | 58.61% |
| TSLA241220P00095000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 3.03 | 2.91 | 3.00 | +0.07 | +2.36% | 217 | 4,365 | 57.09% |
| TSLA250117P00095000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | -0.05 | -1.43% | 69 | 2,209 | 56.35% |
| TSLA250321P00095000 | 2024-04-26 10:13AM EDT | 2025-03-21 | 4.45 | 4.40 | 4.65 | -0.13 | -2.84% | 2 | 1,595 | 55.21% |
| TSLA250620P00095000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 5.96 | 5.95 | 6.25 | -0.09 | -1.49% | 2 | 788 | 54.04% |
| TSLA250919P00095000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 7.45 | 7.25 | 7.65 | -0.05 | -0.67% | 2 | 420 | 52.72% |
| TSLA251219P00095000 | 2024-04-25 2:04PM EDT | 2025-12-19 | 9.15 | 8.60 | 9.20 | 0.00 | - | 7 | 943 | 52.06% |
| TSLA260116P00095000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 9.51 | 8.90 | 9.55 | +0.11 | +1.17% | 3 | 207 | 51.64% |
| TSLA260618P00095000 | 2024-04-24 2:29PM EDT | 2026-06-18 | 12.05 | 10.85 | 12.00 | 0.00 | - | 2 | 600 | 50.71% |
| TSLA261218P00095000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 13.80 | 12.60 | 13.85 | 0.00 | - | 2 | 147 | 49.84% |
