Marchés français ouverture 2 h 11 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 917,40 -664,36 (-1,82 %) EUR/USD
1,1126 -0,0009 (-0,08 %) HANG SENG
17 672,91 +250,79 (+1,44 %) Bitcoin EUR
52 393,23 -91,13 (-0,17 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00125000 | 2024-09-16 10:31AM EDT | 2024-09-20 | 101.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240927C00125000 | 2024-09-10 9:36AM EDT | 2024-09-27 | 98.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00125000 | 2024-09-16 9:30AM EDT | 2024-10-18 | 104.50 | 0.00 | 0.00 | -0.35 | -0.33% | 1 | 0 | 0.00% |
| TSLA241115C00125000 | 2024-09-06 2:05PM EDT | 2024-11-15 | 91.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241220C00125000 | 2024-09-11 3:12PM EDT | 2024-12-20 | 103.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00125000 | 2024-09-10 11:50AM EDT | 2025-01-17 | 102.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250221C00125000 | 2024-08-07 10:41AM EDT | 2025-02-21 | 81.45 | 101.35 | 102.05 | 0.00 | - | 2 | 2 | 42.19% |
| TSLA250321C00125000 | 2024-09-11 11:05AM EDT | 2025-03-21 | 100.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250417C00125000 | 2024-09-10 3:59PM EDT | 2025-04-17 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00125000 | 2024-09-16 9:51AM EDT | 2025-06-20 | 111.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250815C00125000 | 2024-08-20 9:39AM EDT | 2025-08-15 | 112.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00125000 | 2024-09-10 10:12AM EDT | 2025-09-19 | 112.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219C00125000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 120.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00125000 | 2024-09-16 3:43PM EDT | 2026-01-16 | 119.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00125000 | 2024-09-05 10:39AM EDT | 2026-06-18 | 131.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00125000 | 2024-09-16 3:55PM EDT | 2026-12-18 | 130.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00125000 | 2024-09-16 3:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| TSLA240927P00125000 | 2024-09-16 2:23PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA241004P00125000 | 2024-09-16 10:27AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 10 | 0 | 50.00% |
| TSLA241011P00125000 | 2024-09-16 2:59PM EDT | 2024-10-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA241018P00125000 | 2024-09-16 1:11PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | -0.05 | -17.24% | 60 | 0 | 50.00% |
| TSLA241025P00125000 | 2024-09-11 2:27PM EDT | 2024-10-25 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA241115P00125000 | 2024-09-16 3:45PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| TSLA241220P00125000 | 2024-09-16 3:48PM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA250117P00125000 | 2024-09-16 3:52PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA250221P00125000 | 2024-09-12 2:55PM EDT | 2025-02-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA250321P00125000 | 2024-09-16 3:52PM EDT | 2025-03-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250417P00125000 | 2024-09-10 1:17PM EDT | 2025-04-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250620P00125000 | 2024-09-16 10:23AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250815P00125000 | 2024-09-03 10:30AM EDT | 2025-08-15 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250919P00125000 | 2024-09-13 11:32AM EDT | 2025-09-19 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00125000 | 2024-09-16 10:05AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| TSLA260116P00125000 | 2024-09-16 1:06PM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA260618P00125000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSLA261218P00125000 | 2024-09-16 12:55PM EDT | 2026-12-18 | 16.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
