La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 248,00 +274,38 (+0,51 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00220000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 12.79 | 12.80 | 12.95 | -0.41 | -3.11% | 5,367 | 22,812 | 56.20% |
| TSLA240927C00220000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 15.15 | 15.15 | 15.30 | -0.24 | -1.56% | 791 | 5,863 | 54.16% |
| TSLA241004C00220000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 18.35 | 18.20 | 18.40 | -0.05 | -0.27% | 264 | 1,518 | 59.44% |
| TSLA241011C00220000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 21.48 | 21.40 | 21.75 | -0.12 | -0.56% | 59 | 810 | 65.19% |
| TSLA241018C00220000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 23.70 | 23.60 | 23.75 | +0.13 | +0.55% | 1,106 | 12,032 | 66.02% |
| TSLA241025C00220000 | 2024-09-13 3:12PM EDT | 2024-10-25 | 25.25 | 25.55 | 26.20 | -0.25 | -0.98% | 50 | 279 | 67.64% |
| TSLA241115C00220000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 29.44 | 29.35 | 29.50 | -0.41 | -1.37% | 79 | 6,019 | 64.84% |
| TSLA241220C00220000 | 2024-09-13 3:55PM EDT | 2024-12-20 | 33.90 | 33.85 | 34.10 | -0.10 | -0.29% | 139 | 4,697 | 61.89% |
| TSLA250117C00220000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 37.29 | 37.25 | 37.45 | -0.11 | -0.29% | 309 | 12,008 | 61.10% |
| TSLA250221C00220000 | 2024-09-13 11:39AM EDT | 2025-02-21 | 41.95 | 41.60 | 42.00 | -0.18 | -0.43% | 12 | 2,625 | 61.68% |
| TSLA250321C00220000 | 2024-09-13 3:04PM EDT | 2025-03-21 | 44.55 | 44.30 | 44.70 | -0.25 | -0.56% | 54 | 1,880 | 61.21% |
| TSLA250417C00220000 | 2024-09-13 3:24PM EDT | 2025-04-17 | 46.73 | 46.70 | 47.55 | +0.83 | +1.81% | 4 | 71 | 61.16% |
| TSLA250620C00220000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 52.75 | 52.60 | 52.90 | +1.25 | +2.43% | 51 | 4,753 | 61.11% |
| TSLA250815C00220000 | 2024-09-13 3:39PM EDT | 2025-08-15 | 57.40 | 57.15 | 58.05 | -0.52 | -0.90% | 3 | 145 | 61.66% |
| TSLA250919C00220000 | 2024-09-13 2:34PM EDT | 2025-09-19 | 59.17 | 59.70 | 60.35 | -0.98 | -1.63% | 11 | 1,018 | 61.48% |
| TSLA251219C00220000 | 2024-09-13 11:10AM EDT | 2025-12-19 | 66.75 | 66.30 | 67.00 | -0.25 | -0.37% | 17 | 3,723 | 62.03% |
| TSLA260116C00220000 | 2024-09-13 3:14PM EDT | 2026-01-16 | 67.70 | 68.10 | 68.70 | -0.80 | -1.17% | 31 | 3,218 | 62.02% |
| TSLA260618C00220000 | 2024-09-13 3:43PM EDT | 2026-06-18 | 77.45 | 77.35 | 77.95 | -0.25 | -0.32% | 38 | 2,817 | 62.51% |
| TSLA261218C00220000 | 2024-09-13 3:57PM EDT | 2026-12-18 | 87.30 | 87.05 | 87.70 | +0.10 | +0.11% | 42 | 2,082 | 63.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00220000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.39 | 2.34 | 2.39 | -0.71 | -22.90% | 14,171 | 18,615 | 53.83% |
| TSLA240927P00220000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 4.52 | 4.50 | 4.60 | -0.73 | -13.90% | 2,312 | 2,436 | 51.65% |
| TSLA241004P00220000 | 2024-09-13 3:51PM EDT | 2024-10-04 | 7.40 | 7.30 | 7.45 | -0.55 | -6.92% | 1,088 | 873 | 56.24% |
| TSLA241011P00220000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 10.30 | 10.15 | 10.45 | -0.90 | -8.04% | 407 | 892 | 61.01% |
| TSLA241018P00220000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 12.25 | 12.20 | 12.30 | -0.50 | -3.92% | 679 | 8,027 | 61.75% |
| TSLA241025P00220000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 14.14 | 13.90 | 14.45 | -0.61 | -4.14% | 507 | 126 | 62.83% |
| TSLA241115P00220000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 17.25 | 17.15 | 17.25 | -0.75 | -4.17% | 274 | 4,101 | 59.49% |
| TSLA241220P00220000 | 2024-09-13 3:24PM EDT | 2024-12-20 | 21.00 | 20.65 | 20.80 | -0.40 | -1.87% | 79 | 5,151 | 55.36% |
| TSLA250117P00220000 | 2024-09-13 2:24PM EDT | 2025-01-17 | 23.85 | 23.25 | 23.35 | +0.03 | +0.13% | 133 | 12,633 | 53.78% |
| TSLA250221P00220000 | 2024-09-13 3:00PM EDT | 2025-02-21 | 27.14 | 26.75 | 26.90 | -0.16 | -0.59% | 7 | 3,427 | 53.61% |
| TSLA250321P00220000 | 2024-09-13 3:38PM EDT | 2025-03-21 | 29.00 | 28.75 | 28.95 | -0.40 | -1.36% | 39 | 2,945 | 52.68% |
| TSLA250417P00220000 | 2024-09-13 3:41PM EDT | 2025-04-17 | 31.00 | 30.60 | 31.25 | -0.50 | -1.59% | 5 | 105 | 52.35% |
| TSLA250620P00220000 | 2024-09-13 12:32PM EDT | 2025-06-20 | 35.86 | 35.00 | 35.25 | +0.48 | +1.36% | 13 | 4,135 | 51.47% |
| TSLA250815P00220000 | 2024-09-13 10:55AM EDT | 2025-08-15 | 39.17 | 38.45 | 39.05 | -0.17 | -0.43% | 2 | 206 | 51.32% |
| TSLA250919P00220000 | 2024-09-12 1:22PM EDT | 2025-09-19 | 40.80 | 40.35 | 40.65 | 0.00 | - | 6 | 1,882 | 50.84% |
| TSLA251219P00220000 | 2024-09-13 12:56PM EDT | 2025-12-19 | 46.02 | 45.15 | 45.50 | +0.27 | +0.59% | 2 | 2,769 | 50.53% |
| TSLA260116P00220000 | 2024-09-12 3:12PM EDT | 2026-01-16 | 46.80 | 46.35 | 46.75 | 0.00 | - | 434 | 6,375 | 50.29% |
| TSLA260618P00220000 | 2024-09-13 12:56PM EDT | 2026-06-18 | 53.69 | 52.80 | 53.25 | +0.36 | +0.68% | 4 | 2,564 | 49.82% |
| TSLA261218P00220000 | 2024-09-13 3:33PM EDT | 2026-12-18 | 59.64 | 59.15 | 59.75 | -0.06 | -0.10% | 16 | 2,315 | 49.08% |
