La bourse ferme dans 5 h 36 min
CAC 40
7 414,03 +61,73 (+0,84 %) Euro Stoxx 50
4 785,47 +47,41 (+1,00 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1061 -0,0028 (-0,25 %) Gold future
2 524,80 +0,20 (+0,01 %) Bitcoin EUR
49 922,30 +636,48 (+1,29 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00245000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12,336 | 0 | 25.00% |
| TSLA240920C00245000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2,833 | 0 | 12.50% |
| TSLA240927C00245000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 12.50% |
| TSLA241004C00245000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 3.85 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| TSLA241011C00245000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 5.78 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| TSLA241018C00245000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 12.50% |
| TSLA241025C00245000 | 2024-09-06 3:50PM EDT | 2024-10-25 | 9.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TSLA241115C00245000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| TSLA241220C00245000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| TSLA250117C00245000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| TSLA250221C00245000 | 2024-09-06 3:53PM EDT | 2025-02-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TSLA250321C00245000 | 2024-09-06 3:31PM EDT | 2025-03-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TSLA250417C00245000 | 2024-09-06 1:16PM EDT | 2025-04-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSLA250815C00245000 | 2024-09-06 12:23PM EDT | 2025-08-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00245000 | 2024-09-06 11:05AM EDT | 2025-09-19 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218C00245000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 67.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00245000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 33.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 34.18 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 0.00% |
| TSLA240927P00245000 | 2024-09-06 1:18PM EDT | 2024-09-27 | 31.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA241004P00245000 | 2024-09-06 3:48PM EDT | 2024-10-04 | 35.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241011P00245000 | 2024-09-05 3:33PM EDT | 2024-10-11 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241018P00245000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 38.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA241025P00245000 | 2024-09-06 3:54PM EDT | 2024-10-25 | 40.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241115P00245000 | 2024-09-06 3:15PM EDT | 2024-11-15 | 41.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-09-06 3:35PM EDT | 2024-12-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA250117P00245000 | 2024-09-06 1:49PM EDT | 2025-01-17 | 45.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA250221P00245000 | 2024-09-06 3:57PM EDT | 2025-02-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00245000 | 2024-09-06 11:59AM EDT | 2025-03-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250417P00245000 | 2024-09-06 1:04PM EDT | 2025-04-17 | 52.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250815P00245000 | 2024-09-05 10:41AM EDT | 2025-08-15 | 52.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-09-03 10:51AM EDT | 2025-09-19 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-09-06 9:49AM EDT | 2026-12-18 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
