La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 759,77 +223,41 (+0,46 %)
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:155.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00155000 | 2024-09-06 2:43PM EDT | 2024-09-13 | 59.85 | 54.35 | 56.95 | -15.63 | -20.71% | 11 | 267 | 152.05% |
| TSLA240920C00155000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 56.80 | 55.90 | 57.65 | -18.20 | -24.27% | 143 | 2,110 | 103.76% |
| TSLA240927C00155000 | 2024-09-05 9:52AM EDT | 2024-09-27 | 75.12 | 55.40 | 59.05 | 0.00 | - | 1 | 3 | 92.19% |
| TSLA241004C00155000 | 2024-09-04 1:00PM EDT | 2024-10-04 | 61.77 | 56.35 | 60.05 | -5.93 | -8.76% | 12 | 2 | 91.24% |
| TSLA241018C00155000 | 2024-09-05 12:12PM EDT | 2024-10-18 | 75.21 | 57.50 | 60.35 | 0.00 | - | 1 | 408 | 80.42% |
| TSLA241115C00155000 | 2024-09-04 3:19PM EDT | 2024-11-15 | 61.87 | 60.00 | 61.60 | -5.38 | -8.00% | 2 | 422 | 72.62% |
| TSLA241220C00155000 | 2024-09-06 10:41AM EDT | 2024-12-20 | 71.10 | 62.35 | 64.00 | -8.68 | -10.88% | 1 | 243 | 68.61% |
| TSLA250117C00155000 | 2024-09-06 3:18PM EDT | 2025-01-17 | 67.97 | 64.30 | 66.15 | -14.13 | -17.21% | 104 | 2,707 | 67.53% |
| TSLA250221C00155000 | 2024-09-04 1:53PM EDT | 2025-02-21 | 75.99 | 66.35 | 68.55 | 0.00 | - | 1 | 39 | 66.11% |
| TSLA250321C00155000 | 2024-09-04 3:17PM EDT | 2025-03-21 | 74.93 | 69.50 | 70.60 | 0.00 | - | 4 | 1,037 | 67.46% |
| TSLA250417C00155000 | 2024-09-05 10:20AM EDT | 2025-04-17 | 91.14 | 69.85 | 72.60 | 0.00 | - | 4 | 4 | 65.84% |
| TSLA250620C00155000 | 2024-09-04 3:50PM EDT | 2025-06-20 | 82.00 | 74.15 | 76.00 | 0.00 | - | 12 | 669 | 65.35% |
| TSLA250815C00155000 | 2024-08-26 2:26PM EDT | 2025-08-15 | 78.65 | 76.75 | 79.25 | 0.00 | - | 7 | 28 | 64.76% |
| TSLA250919C00155000 | 2024-09-06 10:14AM EDT | 2025-09-19 | 88.95 | 78.40 | 81.05 | -10.47 | -10.53% | 1 | 188 | 64.47% |
| TSLA251219C00155000 | 2024-09-06 9:36AM EDT | 2025-12-19 | 95.55 | 84.35 | 85.55 | -3.07 | -3.11% | 4 | 204 | 65.36% |
| TSLA260116C00155000 | 2024-09-04 3:43PM EDT | 2026-01-16 | 91.60 | 85.85 | 87.90 | 0.00 | - | 1 | 628 | 66.16% |
| TSLA260618C00155000 | 2024-09-05 3:00PM EDT | 2026-06-18 | 109.00 | 91.55 | 94.75 | 0.00 | - | 1 | 397 | 65.47% |
| TSLA261218C00155000 | 2024-09-05 3:24PM EDT | 2026-12-18 | 105.50 | 98.95 | 102.05 | -9.50 | -8.26% | 3 | 500 | 65.77% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00155000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.09 | 0.08 | 0.10 | +0.05 | +125.00% | 3,191 | 1,601 | 96.68% |
| TSLA240920P00155000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.33 | 0.33 | 0.66 | +0.18 | +120.00% | 1,234 | 10,837 | 89.06% |
| TSLA240927P00155000 | 2024-09-06 3:32PM EDT | 2024-09-27 | 0.58 | 0.57 | 0.61 | +0.30 | +107.14% | 161 | 336 | 75.20% |
| TSLA241004P00155000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 0.97 | 0.92 | 1.06 | +0.52 | +115.56% | 28 | 177 | 72.51% |
| TSLA241011P00155000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 1.55 | 1.44 | 1.88 | +0.75 | +93.75% | 17 | 151 | 73.32% |
| TSLA241018P00155000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 2.01 | 1.75 | 2.72 | +0.88 | +77.88% | 142 | 7,212 | 72.44% |
| TSLA241115P00155000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 3.86 | 3.90 | 5.05 | +1.62 | +72.32% | 130 | 5,243 | 69.53% |
| TSLA241220P00155000 | 2024-09-06 3:28PM EDT | 2024-12-20 | 5.05 | 4.50 | 6.60 | +1.50 | +42.25% | 17 | 2,655 | 61.28% |
| TSLA250117P00155000 | 2024-09-06 3:17PM EDT | 2025-01-17 | 6.65 | 6.75 | 7.00 | +2.13 | +47.12% | 39 | 17,049 | 59.07% |
| TSLA250221P00155000 | 2024-09-04 3:20PM EDT | 2025-02-21 | 7.00 | 8.70 | 10.25 | 0.00 | - | 5 | 125 | 60.05% |
| TSLA250321P00155000 | 2024-09-06 3:37PM EDT | 2025-03-21 | 9.60 | 9.90 | 11.10 | +2.54 | +35.98% | 6 | 6,354 | 58.20% |
| TSLA250417P00155000 | 2024-09-06 12:08PM EDT | 2025-04-17 | 10.15 | 9.95 | 12.60 | +2.05 | +25.31% | 3 | 20 | 56.37% |
| TSLA250620P00155000 | 2024-09-06 3:02PM EDT | 2025-06-20 | 13.33 | 12.95 | 14.25 | +2.68 | +25.16% | 22 | 2,643 | 54.36% |
| TSLA250815P00155000 | 2024-09-06 2:45PM EDT | 2025-08-15 | 15.65 | 16.00 | 16.65 | +2.77 | +21.51% | 3 | 1,013 | 54.57% |
| TSLA250919P00155000 | 2024-09-06 3:43PM EDT | 2025-09-19 | 17.21 | 16.15 | 19.20 | +3.31 | +23.81% | 10 | 1,754 | 54.22% |
| TSLA251219P00155000 | 2024-09-06 3:48PM EDT | 2025-12-19 | 20.60 | 20.80 | 21.30 | +3.20 | +18.39% | 17 | 3,060 | 53.64% |
| TSLA260116P00155000 | 2024-09-05 1:43PM EDT | 2026-01-16 | 18.00 | 21.65 | 23.15 | 0.00 | - | 3 | 1,670 | 54.01% |
| TSLA260618P00155000 | 2024-09-06 1:54PM EDT | 2026-06-18 | 25.65 | 25.30 | 26.95 | +0.70 | +2.81% | 1 | 2,363 | 51.79% |
| TSLA261218P00155000 | 2024-09-06 1:23PM EDT | 2026-12-18 | 29.94 | 30.00 | 31.80 | +2.14 | +7.70% | 7 | 1,468 | 50.87% |
