La bourse est fermée
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 335,37 +2 332,88 (+4,49 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00240000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.15 | -0.14 | -11.11% | 86,216 | 32,769 | 51.44% |
| TSLA240927C00240000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 3.35 | 3.35 | 3.45 | -0.05 | -1.47% | 19,242 | 3,746 | 50.10% |
| TSLA241004C00240000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 6.60 | 6.55 | 6.65 | +0.14 | +2.17% | 1,485 | 2,315 | 56.38% |
| TSLA241011C00240000 | 2024-09-17 3:58PM EDT | 2024-10-11 | 10.10 | 9.95 | 10.15 | +0.20 | +2.02% | 772 | 1,379 | 62.96% |
| TSLA241018C00240000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 12.08 | 12.05 | 12.15 | +0.13 | +1.09% | 3,402 | 20,407 | 63.43% |
| TSLA241025C00240000 | 2024-09-17 3:43PM EDT | 2024-10-25 | 14.30 | 14.20 | 14.45 | +0.20 | +1.42% | 187 | 358 | 65.05% |
| TSLA241101C00240000 | 2024-09-17 2:52PM EDT | 2024-11-01 | 15.55 | 15.20 | 15.85 | -0.02 | -0.13% | 68 | 79 | 63.64% |
| TSLA241115C00240000 | 2024-09-17 3:52PM EDT | 2024-11-15 | 18.15 | 17.90 | 18.05 | +0.40 | +2.25% | 687 | 5,271 | 62.40% |
| TSLA241220C00240000 | 2024-09-17 3:59PM EDT | 2024-12-20 | 22.60 | 22.55 | 22.70 | +0.38 | +1.71% | 582 | 23,493 | 59.63% |
| TSLA250117C00240000 | 2024-09-17 3:57PM EDT | 2025-01-17 | 26.17 | 26.00 | 26.15 | +0.52 | +2.03% | 471 | 13,487 | 58.94% |
| TSLA250221C00240000 | 2024-09-17 3:57PM EDT | 2025-02-21 | 30.88 | 30.65 | 30.85 | +0.48 | +1.58% | 96 | 1,010 | 59.83% |
| TSLA250321C00240000 | 2024-09-17 3:45PM EDT | 2025-03-21 | 33.55 | 33.40 | 33.60 | +0.49 | +1.48% | 313 | 2,657 | 59.39% |
| TSLA250417C00240000 | 2024-09-17 12:24PM EDT | 2025-04-17 | 37.12 | 35.80 | 36.45 | +1.27 | +3.54% | 11 | 72 | 59.30% |
| TSLA250620C00240000 | 2024-09-17 2:01PM EDT | 2025-06-20 | 42.80 | 41.85 | 42.05 | +1.20 | +2.88% | 111 | 6,956 | 59.42% |
| TSLA250815C00240000 | 2024-09-17 3:47PM EDT | 2025-08-15 | 46.90 | 46.60 | 47.40 | +0.49 | +1.06% | 226 | 123 | 60.10% |
| TSLA250919C00240000 | 2024-09-17 12:14PM EDT | 2025-09-19 | 50.90 | 49.15 | 49.85 | +1.87 | +3.81% | 110 | 583 | 59.97% |
| TSLA251219C00240000 | 2024-09-17 1:29PM EDT | 2025-12-19 | 57.45 | 55.95 | 56.70 | +1.64 | +2.94% | 112 | 4,885 | 60.58% |
| TSLA260116C00240000 | 2024-09-17 2:48PM EDT | 2026-01-16 | 57.70 | 57.85 | 58.35 | -0.15 | -0.26% | 39 | 4,549 | 60.57% |
| TSLA260618C00240000 | 2024-09-17 2:33PM EDT | 2026-06-18 | 67.90 | 67.65 | 68.10 | +1.94 | +2.94% | 162 | 1,675 | 61.35% |
| TSLA261218C00240000 | 2024-09-17 12:14PM EDT | 2026-12-18 | 80.95 | 77.50 | 78.10 | +3.75 | +4.86% | 3 | 4,121 | 61.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00240000 | 2024-09-17 3:58PM EDT | 2024-09-20 | 13.14 | 13.00 | 13.20 | -0.96 | -6.81% | 1,849 | 8,179 | 50.54% |
| TSLA240927P00240000 | 2024-09-17 3:55PM EDT | 2024-09-27 | 15.25 | 15.10 | 15.25 | -0.70 | -4.39% | 1,105 | 1,239 | 47.64% |
| TSLA241004P00240000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 18.26 | 18.00 | 18.15 | -0.24 | -1.30% | 448 | 1,298 | 52.92% |
| TSLA241011P00240000 | 2024-09-17 1:20PM EDT | 2024-10-11 | 20.65 | 21.05 | 21.50 | -0.95 | -4.40% | 44 | 113 | 59.05% |
| TSLA241018P00240000 | 2024-09-17 3:51PM EDT | 2024-10-18 | 22.90 | 23.00 | 23.20 | -0.55 | -2.35% | 481 | 3,763 | 59.16% |
| TSLA241025P00240000 | 2024-09-17 3:55PM EDT | 2024-10-25 | 25.12 | 24.85 | 25.60 | -0.63 | -2.45% | 8 | 142 | 60.86% |
| TSLA241115P00240000 | 2024-09-17 3:05PM EDT | 2024-11-15 | 28.51 | 28.05 | 28.20 | +0.36 | +1.28% | 52 | 4,370 | 57.01% |
| TSLA241220P00240000 | 2024-09-17 2:30PM EDT | 2024-12-20 | 32.00 | 31.70 | 31.90 | 0.00 | - | 60 | 1,529 | 53.27% |
| TSLA250117P00240000 | 2024-09-17 3:19PM EDT | 2025-01-17 | 34.40 | 34.25 | 34.45 | -0.35 | -1.01% | 43 | 13,506 | 51.65% |
| TSLA250221P00240000 | 2024-09-17 9:43AM EDT | 2025-02-21 | 35.75 | 37.90 | 38.15 | -2.25 | -5.92% | 3 | 602 | 51.72% |
| TSLA250321P00240000 | 2024-09-17 1:21PM EDT | 2025-03-21 | 39.49 | 39.95 | 40.20 | -1.51 | -3.68% | 2 | 1,665 | 50.83% |
| TSLA250417P00240000 | 2024-09-17 10:24AM EDT | 2025-04-17 | 40.27 | 41.70 | 42.50 | -2.78 | -6.46% | 19 | 75 | 50.42% |
| TSLA250620P00240000 | 2024-09-17 2:39PM EDT | 2025-06-20 | 46.55 | 46.30 | 46.50 | +0.12 | +0.26% | 10 | 4,193 | 49.79% |
| TSLA250815P00240000 | 2024-09-17 1:13PM EDT | 2025-08-15 | 50.10 | 49.85 | 50.45 | -1.20 | -2.34% | 14 | 52 | 49.99% |
| TSLA250919P00240000 | 2024-09-17 12:22PM EDT | 2025-09-19 | 51.00 | 51.75 | 52.15 | -1.60 | -3.04% | 2 | 462 | 49.44% |
| TSLA251219P00240000 | 2024-09-17 9:32AM EDT | 2025-12-19 | 55.08 | 56.65 | 57.05 | -2.09 | -3.66% | 2 | 2,893 | 49.14% |
| TSLA260116P00240000 | 2024-09-17 10:05AM EDT | 2026-01-16 | 55.79 | 57.85 | 58.25 | -2.38 | -4.09% | 2 | 2,915 | 48.87% |
| TSLA260618P00240000 | 2024-09-12 3:16PM EDT | 2026-06-18 | 65.04 | 64.55 | 65.00 | 0.00 | - | 6 | 1,617 | 48.38% |
| TSLA261218P00240000 | 2024-09-16 12:43PM EDT | 2026-12-18 | 72.13 | 70.90 | 71.45 | 0.00 | - | 361 | 1,906 | 47.56% |
