Marchés français ouverture 8 h 45 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1119 -0,0016 (-0,14 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 180,27 +2 122,11 (+4,08 %)
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:120.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00120000 | 2024-09-17 11:33AM EDT | 2024-09-20 | 111.60 | 107.55 | 108.25 | +4.90 | +4.59% | 203 | 873 | 220.31% |
| TSLA240927C00120000 | 2024-09-17 10:08AM EDT | 2024-09-27 | 113.70 | 107.65 | 108.75 | +15.00 | +15.20% | 1 | 24 | 176.37% |
| TSLA241018C00120000 | 2024-09-17 12:14PM EDT | 2024-10-18 | 113.20 | 107.90 | 109.25 | +2.98 | +2.70% | 10 | 296 | 116.80% |
| TSLA241115C00120000 | 2024-09-05 9:48AM EDT | 2024-11-15 | 111.90 | 109.10 | 110.15 | 0.00 | - | 2 | 186 | 101.95% |
| TSLA241220C00120000 | 2024-09-17 11:08AM EDT | 2024-12-20 | 115.01 | 109.75 | 111.15 | +15.61 | +15.70% | 3 | 109 | 88.55% |
| TSLA250117C00120000 | 2024-09-17 9:49AM EDT | 2025-01-17 | 114.00 | 110.80 | 112.00 | +0.69 | +0.61% | 1 | 7,078 | 84.28% |
| TSLA250221C00120000 | 2024-08-27 12:00PM EDT | 2025-02-21 | 95.22 | 112.15 | 114.40 | 0.00 | - | 4 | 6 | 83.91% |
| TSLA250321C00120000 | 2024-09-13 12:09PM EDT | 2025-03-21 | 114.40 | 113.05 | 115.30 | 0.00 | - | 1 | 220 | 81.12% |
| TSLA250620C00120000 | 2024-09-10 12:12PM EDT | 2025-06-20 | 108.90 | 116.15 | 116.95 | 0.00 | - | 1 | 694 | 73.98% |
| TSLA250815C00120000 | 2024-08-29 11:34AM EDT | 2025-08-15 | 102.05 | 117.90 | 119.35 | 0.00 | - | 1 | 4 | 72.97% |
| TSLA250919C00120000 | 2024-09-16 9:57AM EDT | 2025-09-19 | 119.25 | 118.95 | 121.55 | 0.00 | - | 1 | 85 | 73.32% |
| TSLA251219C00120000 | 2024-09-16 3:28PM EDT | 2025-12-19 | 122.83 | 121.65 | 123.50 | 0.00 | - | 1 | 637 | 70.46% |
| TSLA260116C00120000 | 2024-09-13 2:55PM EDT | 2026-01-16 | 125.45 | 123.00 | 124.30 | 0.00 | - | 11 | 508 | 70.51% |
| TSLA260618C00120000 | 2024-09-13 11:48AM EDT | 2026-06-18 | 130.43 | 127.80 | 129.25 | 0.00 | - | 2 | 419 | 69.57% |
| TSLA261218C00120000 | 2024-09-12 10:32AM EDT | 2026-12-18 | 136.00 | 133.10 | 134.95 | 0.00 | - | 1 | 500 | 69.11% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00120000 | 2024-09-17 9:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,656 | 187.50% |
| TSLA240927P00120000 | 2024-09-17 3:33PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 6,747 | 125.00% |
| TSLA241004P00120000 | 2024-09-17 3:05PM EDT | 2024-10-04 | 0.03 | 0.02 | 0.05 | 0.00 | - | 22 | 77 | 105.08% |
| TSLA241011P00120000 | 2024-09-17 10:23AM EDT | 2024-10-11 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 40 | 48 | 98.83% |
| TSLA241018P00120000 | 2024-09-17 3:37PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 8 | 3,754 | 93.16% |
| TSLA241025P00120000 | 2024-09-17 2:09PM EDT | 2024-10-25 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 20 | 48 | 89.55% |
| TSLA241101P00120000 | 2024-09-16 3:44PM EDT | 2024-11-01 | 0.38 | 0.27 | 0.36 | 0.00 | - | 1 | 14 | 85.64% |
| TSLA241115P00120000 | 2024-09-17 11:58AM EDT | 2024-11-15 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 15 | 9,951 | 80.81% |
| TSLA241220P00120000 | 2024-09-17 12:55PM EDT | 2024-12-20 | 0.91 | 0.91 | 0.93 | -0.06 | -6.19% | 7 | 6,103 | 71.14% |
| TSLA250117P00120000 | 2024-09-17 3:12PM EDT | 2025-01-17 | 1.31 | 1.30 | 1.32 | -0.05 | -3.68% | 13 | 23,205 | 66.97% |
| TSLA250221P00120000 | 2024-09-17 3:38PM EDT | 2025-02-21 | 2.01 | 1.97 | 2.03 | -0.29 | -12.61% | 5 | 266 | 64.71% |
| TSLA250321P00120000 | 2024-09-17 10:36AM EDT | 2025-03-21 | 2.39 | 2.43 | 2.50 | -0.18 | -7.00% | 1 | 2,956 | 62.62% |
| TSLA250417P00120000 | 2024-09-12 2:15PM EDT | 2025-04-17 | 3.21 | 2.85 | 3.20 | 0.00 | - | 1 | 3 | 61.55% |
| TSLA250620P00120000 | 2024-09-17 11:37AM EDT | 2025-06-20 | 4.08 | 4.20 | 4.30 | -0.22 | -5.12% | 2 | 6,072 | 59.11% |
| TSLA250815P00120000 | 2024-09-17 12:19PM EDT | 2025-08-15 | 5.25 | 5.30 | 5.65 | -0.25 | -4.55% | 1 | 45 | 58.05% |
| TSLA250919P00120000 | 2024-09-16 2:27PM EDT | 2025-09-19 | 6.20 | 6.10 | 6.25 | 0.00 | - | 2 | 1,947 | 57.31% |
| TSLA251219P00120000 | 2024-09-17 12:54PM EDT | 2025-12-19 | 8.10 | 8.10 | 8.30 | -0.40 | -4.71% | 10 | 3,867 | 56.36% |
| TSLA260116P00120000 | 2024-09-17 11:20AM EDT | 2026-01-16 | 8.30 | 8.60 | 8.80 | -0.55 | -6.21% | 2 | 3,476 | 55.86% |
| TSLA260618P00120000 | 2024-09-17 11:43AM EDT | 2026-06-18 | 11.45 | 11.70 | 11.90 | -1.35 | -10.55% | 4 | 2,721 | 54.58% |
| TSLA261218P00120000 | 2024-09-17 11:26AM EDT | 2026-12-18 | 14.58 | 15.00 | 15.30 | -0.81 | -5.26% | 4 | 3,639 | 53.32% |
