Marchés français ouverture 16 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1073 -0,0016 (-0,14 %) HANG SENG
17 085,40 -358,90 (-2,06 %) Bitcoin EUR
49 564,01 +493,71 (+1,01 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00190000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 22.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| TSLA240920C00190000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| TSLA240927C00190000 | 2024-09-06 3:34PM EDT | 2024-09-27 | 27.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA241004C00190000 | 2024-09-06 3:37PM EDT | 2024-10-04 | 28.52 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA241011C00190000 | 2024-09-06 3:33PM EDT | 2024-10-11 | 30.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241018C00190000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 31.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TSLA241025C00190000 | 2024-09-06 3:38PM EDT | 2024-10-25 | 33.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241115C00190000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TSLA241220C00190000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250117C00190000 | 2024-09-06 3:12PM EDT | 2025-01-17 | 43.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250221C00190000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA250321C00190000 | 2024-09-06 3:54PM EDT | 2025-03-21 | 48.80 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| TSLA250417C00190000 | 2024-09-06 3:59PM EDT | 2025-04-17 | 50.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA250620C00190000 | 2024-09-06 3:51PM EDT | 2025-06-20 | 56.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| TSLA250815C00190000 | 2024-09-04 3:19PM EDT | 2025-08-15 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919C00190000 | 2024-09-06 1:43PM EDT | 2025-09-19 | 63.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA251219C00190000 | 2024-09-05 2:45PM EDT | 2025-12-19 | 80.72 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TSLA260116C00190000 | 2024-09-06 11:48AM EDT | 2026-01-16 | 72.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00190000 | 2024-09-06 2:53PM EDT | 2026-06-18 | 79.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA261218C00190000 | 2024-09-06 3:55PM EDT | 2026-12-18 | 86.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00190000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4,430 | 0 | 25.00% |
| TSLA240920P00190000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4,918 | 0 | 12.50% |
| TSLA240927P00190000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 12.50% |
| TSLA241004P00190000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 5.40 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| TSLA241011P00190000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 7.20 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| TSLA241018P00190000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2,908 | 0 | 6.25% |
| TSLA241025P00190000 | 2024-09-06 3:55PM EDT | 2024-10-25 | 9.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA241115P00190000 | 2024-09-06 2:01PM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| TSLA241220P00190000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| TSLA250117P00190000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| TSLA250221P00190000 | 2024-09-06 3:54PM EDT | 2025-02-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| TSLA250321P00190000 | 2024-09-06 3:57PM EDT | 2025-03-21 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4,049 | 0 | 3.13% |
| TSLA250417P00190000 | 2024-09-06 1:16PM EDT | 2025-04-17 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA250620P00190000 | 2024-09-06 2:11PM EDT | 2025-06-20 | 26.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSLA250815P00190000 | 2024-09-06 2:22PM EDT | 2025-08-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA250919P00190000 | 2024-09-06 3:37PM EDT | 2025-09-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSLA251219P00190000 | 2024-09-06 10:52AM EDT | 2025-12-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSLA260116P00190000 | 2024-09-06 12:23PM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA260618P00190000 | 2024-09-06 9:53AM EDT | 2026-06-18 | 38.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA261218P00190000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 48.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
