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
48 863,44 +337,14 (+0,69 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00195000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 17.70 | 16.50 | 18.50 | -16.85 | -48.77% | 1,720 | 521 | 62.45% |
| TSLA240920C00195000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 20.60 | 19.65 | 20.95 | -15.30 | -42.62% | 326 | 7,604 | 67.18% |
| TSLA240927C00195000 | 2024-09-06 3:05PM EDT | 2024-09-27 | 22.00 | 19.90 | 21.70 | -16.40 | -42.71% | 19 | 135 | 57.90% |
| TSLA241004C00195000 | 2024-09-05 1:46PM EDT | 2024-10-04 | 26.50 | 22.85 | 23.75 | -12.85 | -32.66% | 39 | 59 | 62.82% |
| TSLA241011C00195000 | 2024-09-06 3:44PM EDT | 2024-10-11 | 27.00 | 24.15 | 26.10 | -13.75 | -33.74% | 19 | 18 | 64.17% |
| TSLA241018C00195000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 27.56 | 26.15 | 28.35 | -13.99 | -33.67% | 52 | 3,359 | 66.91% |
| TSLA241115C00195000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 32.77 | 31.25 | 32.45 | -13.36 | -28.96% | 82 | 3,061 | 65.54% |
| TSLA241220C00195000 | 2024-09-06 3:17PM EDT | 2024-12-20 | 36.95 | 34.75 | 36.25 | -13.05 | -26.10% | 72 | 2,190 | 62.30% |
| TSLA250117C00195000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 40.00 | 38.60 | 39.30 | -11.20 | -21.88% | 33 | 4,674 | 62.70% |
| TSLA250221C00195000 | 2024-09-06 3:31PM EDT | 2025-02-21 | 44.30 | 41.25 | 43.00 | -10.15 | -18.64% | 239 | 168 | 61.81% |
| TSLA250321C00195000 | 2024-09-06 3:51PM EDT | 2025-03-21 | 46.05 | 44.80 | 45.60 | -13.00 | -22.02% | 37 | 725 | 62.62% |
| TSLA250620C00195000 | 2024-09-06 12:45PM EDT | 2025-06-20 | 55.75 | 51.15 | 52.95 | -10.10 | -15.34% | 9 | 2,112 | 61.73% |
| TSLA250815C00195000 | 2024-09-06 9:53AM EDT | 2025-08-15 | 60.73 | 54.80 | 57.10 | +1.08 | +1.81% | 2 | 28 | 61.69% |
| TSLA250919C00195000 | 2024-09-05 1:37PM EDT | 2025-09-19 | 71.09 | 56.95 | 59.30 | 0.00 | - | 23 | 143 | 61.56% |
| TSLA251219C00195000 | 2024-09-05 10:07AM EDT | 2025-12-19 | 80.80 | 62.95 | 65.00 | 0.00 | - | 1 | 1,659 | 62.05% |
| TSLA260116C00195000 | 2024-09-06 3:51PM EDT | 2026-01-16 | 67.53 | 65.60 | 67.95 | -12.42 | -15.53% | 5 | 1,434 | 63.46% |
| TSLA260618C00195000 | 2024-09-06 10:14AM EDT | 2026-06-18 | 82.60 | 73.05 | 74.95 | -3.78 | -4.38% | 200 | 2,054 | 62.76% |
| TSLA261218C00195000 | 2024-09-06 3:27PM EDT | 2026-12-18 | 86.00 | 81.65 | 84.70 | -11.15 | -11.48% | 17 | 721 | 63.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00195000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.72 | 1.73 | 1.80 | +1.29 | +300.00% | 8,833 | 4,820 | 62.40% |
| TSLA240920P00195000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 3.59 | 2.83 | 3.75 | +2.47 | +220.54% | 2,964 | 11,833 | 57.25% |
| TSLA240927P00195000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 4.95 | 3.90 | 5.25 | +3.13 | +171.98% | 1,182 | 2,204 | 54.88% |
| TSLA241004P00195000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 6.70 | 5.75 | 7.10 | +3.60 | +116.13% | 253 | 444 | 57.10% |
| TSLA241011P00195000 | 2024-09-06 3:46PM EDT | 2024-10-11 | 8.15 | 8.55 | 9.30 | +3.54 | +76.79% | 161 | 192 | 62.13% |
| TSLA241018P00195000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 10.20 | 10.20 | 11.00 | +4.72 | +86.13% | 654 | 4,593 | 63.32% |
| TSLA241115P00195000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 14.03 | 14.45 | 15.60 | +4.88 | +53.33% | 252 | 3,230 | 62.31% |
| TSLA241220P00195000 | 2024-09-06 3:32PM EDT | 2024-12-20 | 16.50 | 17.05 | 17.50 | +4.55 | +38.08% | 349 | 2,781 | 56.31% |
| TSLA250117P00195000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 19.00 | 19.10 | 20.65 | +5.05 | +36.20% | 218 | 6,981 | 55.59% |
| TSLA250221P00195000 | 2024-09-06 3:30PM EDT | 2025-02-21 | 21.60 | 22.50 | 22.80 | +4.95 | +29.73% | 109 | 1,270 | 54.73% |
| TSLA250321P00195000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 24.05 | 24.25 | 24.55 | +5.85 | +32.14% | 290 | 2,191 | 53.74% |
| TSLA250417P00195000 | 2024-09-04 1:38PM EDT | 2025-04-17 | 21.28 | 25.90 | 27.75 | 0.00 | - | 3 | 15 | 54.37% |
| TSLA250620P00195000 | 2024-09-06 11:28AM EDT | 2025-06-20 | 27.75 | 29.75 | 30.15 | +3.90 | +16.35% | 20 | 3,516 | 52.47% |
| TSLA250815P00195000 | 2024-09-06 2:45PM EDT | 2025-08-15 | 31.70 | 32.55 | 33.50 | +5.19 | +19.58% | 19 | 121 | 52.08% |
| TSLA250919P00195000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 34.45 | 34.40 | 34.90 | +5.50 | +19.00% | 287 | 2,836 | 51.68% |
| TSLA251219P00195000 | 2024-09-05 12:26PM EDT | 2025-12-19 | 32.97 | 38.70 | 39.25 | 0.00 | - | 24 | 1,973 | 51.35% |
| TSLA260116P00195000 | 2024-09-05 3:56PM EDT | 2026-01-16 | 34.00 | 39.65 | 41.35 | 0.00 | - | 28 | 958 | 51.59% |
| TSLA260618P00195000 | 2024-09-05 11:48AM EDT | 2026-06-18 | 43.10 | 44.40 | 46.20 | +2.72 | +6.74% | 2 | 1,225 | 50.72% |
| TSLA261218P00195000 | 2024-09-06 2:48PM EDT | 2026-12-18 | 50.44 | 50.10 | 52.95 | +4.94 | +10.86% | 4 | 720 | 50.74% |
