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
48 886,81 +354,08 (+0,73 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00300000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,628 | 2,754 | 85.94% |
| TSLA240920C00300000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 7,023 | 31,724 | 74.80% |
| TSLA240927C00300000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.18 | 0.18 | 0.21 | -0.32 | -64.00% | 618 | 1,768 | 68.46% |
| TSLA241004C00300000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 0.47 | 0.42 | 0.53 | -0.59 | -55.66% | 517 | 643 | 67.43% |
| TSLA241011C00300000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 1.00 | 0.95 | 1.06 | -1.00 | -50.00% | 396 | 478 | 68.80% |
| TSLA241018C00300000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 1.41 | 1.40 | 1.43 | -1.57 | -52.68% | 9,950 | 23,142 | 67.24% |
| TSLA241115C00300000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.60 | -2.85 | -44.88% | 1,467 | 14,148 | 64.76% |
| TSLA241220C00300000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 5.74 | 5.70 | 6.45 | -3.71 | -39.26% | 2,073 | 17,169 | 62.13% |
| TSLA250117C00300000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 7.80 | 7.50 | 7.85 | -4.40 | -36.07% | 4,577 | 48,968 | 59.69% |
| TSLA250221C00300000 | 2024-09-06 3:59PM EDT | 2025-02-21 | 10.95 | 10.50 | 12.00 | -4.94 | -31.09% | 7,016 | 7,656 | 61.23% |
| TSLA250321C00300000 | 2024-09-06 3:58PM EDT | 2025-03-21 | 13.10 | 12.00 | 14.05 | -5.25 | -28.61% | 464 | 10,279 | 60.15% |
| TSLA250417C00300000 | 2024-09-06 3:04PM EDT | 2025-04-17 | 16.03 | 13.65 | 16.50 | -4.68 | -22.60% | 5 | 236 | 60.01% |
| TSLA250620C00300000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 20.00 | 19.00 | 20.95 | -6.40 | -24.24% | 822 | 11,812 | 60.18% |
| TSLA250815C00300000 | 2024-09-06 3:29PM EDT | 2025-08-15 | 25.00 | 22.55 | 24.40 | -7.02 | -21.92% | 28 | 371 | 59.63% |
| TSLA250919C00300000 | 2024-09-06 3:54PM EDT | 2025-09-19 | 26.75 | 24.70 | 27.85 | -7.30 | -21.44% | 827 | 4,091 | 60.21% |
| TSLA251219C00300000 | 2024-09-06 3:58PM EDT | 2025-12-19 | 32.75 | 30.80 | 33.80 | -7.80 | -19.24% | 445 | 15,980 | 60.53% |
| TSLA260116C00300000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 34.00 | 33.50 | 35.45 | -8.45 | -19.91% | 376 | 15,605 | 61.04% |
| TSLA260618C00300000 | 2024-09-06 3:55PM EDT | 2026-06-18 | 43.65 | 41.95 | 44.65 | -8.97 | -17.05% | 95 | 9,841 | 61.26% |
| TSLA261218C00300000 | 2024-09-06 3:59PM EDT | 2026-12-18 | 53.95 | 51.75 | 53.75 | -9.15 | -14.50% | 268 | 6,464 | 61.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00300000 | 2024-09-06 11:20AM EDT | 2024-09-13 | 83.50 | 88.40 | 89.75 | +16.00 | +23.70% | 3 | 0 | 143.36% |
| TSLA240920P00300000 | 2024-09-06 11:20AM EDT | 2024-09-20 | 83.50 | 88.55 | 89.75 | +15.25 | +22.34% | 9 | 1 | 97.36% |
| TSLA240927P00300000 | 2024-09-06 11:16AM EDT | 2024-09-27 | 82.25 | 87.80 | 91.55 | +11.85 | +16.83% | 1 | 2 | 76.37% |
| TSLA241018P00300000 | 2024-09-06 12:27PM EDT | 2024-10-18 | 85.01 | 88.50 | 91.10 | +14.11 | +19.90% | 30 | 159 | 55.81% |
| TSLA241115P00300000 | 2024-09-06 3:06PM EDT | 2024-11-15 | 89.00 | 90.30 | 92.25 | +15.45 | +21.01% | 12 | 435 | 56.10% |
| TSLA241220P00300000 | 2024-09-05 1:00PM EDT | 2024-12-20 | 77.20 | 90.85 | 93.65 | 0.00 | - | 26 | 767 | 50.45% |
| TSLA250117P00300000 | 2024-09-06 12:39PM EDT | 2025-01-17 | 89.00 | 92.10 | 94.75 | +11.05 | +14.18% | 80 | 931 | 53.38% |
| TSLA250221P00300000 | 2024-09-05 10:18AM EDT | 2025-02-21 | 78.41 | 92.80 | 97.00 | 0.00 | - | 2 | 235 | 53.24% |
| TSLA250321P00300000 | 2024-09-05 12:03PM EDT | 2025-03-21 | 84.26 | 94.30 | 97.40 | 0.00 | - | 3 | 177 | 50.16% |
| TSLA250620P00300000 | 2024-09-06 10:53AM EDT | 2025-06-20 | 95.40 | 99.25 | 101.65 | +6.25 | +7.01% | 4 | 1,791 | 48.67% |
| TSLA250815P00300000 | 2024-09-03 2:56PM EDT | 2025-08-15 | 100.84 | 100.60 | 104.30 | 0.00 | - | 2 | 8 | 48.33% |
| TSLA250919P00300000 | 2024-09-05 11:38AM EDT | 2025-09-19 | 93.90 | 101.95 | 109.00 | 0.00 | - | 6 | 119 | 52.15% |
| TSLA251219P00300000 | 2024-09-05 1:39PM EDT | 2025-12-19 | 97.75 | 108.80 | 109.55 | 0.00 | - | 27 | 1,733 | 47.44% |
| TSLA260116P00300000 | 2024-09-06 3:22PM EDT | 2026-01-16 | 108.31 | 108.35 | 111.65 | +9.41 | +9.51% | 6 | 877 | 48.37% |
| TSLA260618P00300000 | 2024-09-06 2:33PM EDT | 2026-06-18 | 113.35 | 114.10 | 117.60 | +2.35 | +2.12% | 3 | 710 | 47.83% |
| TSLA261218P00300000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 120.00 | 120.05 | 123.40 | +7.77 | +6.92% | 100 | 1,399 | 46.91% |
