Marchés français ouverture 8 h 19 min
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
1,1120 -0,0015 (-0,13 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 181,93 +2 074,73 (+3,98 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00330000 | 2024-09-13 12:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,532 | 109.38% |
| TSLA240927C00330000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 121 | 213 | 74.22% |
| TSLA241004C00330000 | 2024-09-17 1:57PM EDT | 2024-10-04 | 0.15 | 0.11 | 0.13 | -0.03 | -16.67% | 978 | 896 | 69.92% |
| TSLA241011C00330000 | 2024-09-17 2:55PM EDT | 2024-10-11 | 0.46 | 0.42 | 0.46 | -0.09 | -16.36% | 7 | 28 | 71.00% |
| TSLA241018C00330000 | 2024-09-17 3:29PM EDT | 2024-10-18 | 0.82 | 0.81 | 0.83 | -0.10 | -10.87% | 727 | 3,355 | 69.75% |
| TSLA241025C00330000 | 2024-09-17 2:28PM EDT | 2024-10-25 | 1.33 | 1.29 | 1.36 | -0.10 | -6.99% | 10 | 45 | 69.31% |
| TSLA241115C00330000 | 2024-09-17 12:49PM EDT | 2024-11-15 | 2.53 | 2.50 | 2.56 | -0.05 | -1.94% | 56 | 2,015 | 64.54% |
| TSLA241220C00330000 | 2024-09-17 2:45PM EDT | 2024-12-20 | 4.55 | 4.55 | 4.70 | -0.10 | -2.15% | 222 | 2,195 | 60.17% |
| TSLA250117C00330000 | 2024-09-17 3:24PM EDT | 2025-01-17 | 6.51 | 6.55 | 6.65 | -0.04 | -0.61% | 311 | 6,219 | 58.93% |
| TSLA250221C00330000 | 2024-09-17 1:11PM EDT | 2025-02-21 | 10.10 | 9.70 | 9.85 | +0.30 | +3.06% | 14 | 5,903 | 59.47% |
| TSLA250321C00330000 | 2024-09-17 9:55AM EDT | 2025-03-21 | 12.85 | 11.70 | 11.90 | +1.08 | +9.18% | 8 | 1,742 | 58.83% |
| TSLA250417C00330000 | 2024-09-16 12:43PM EDT | 2025-04-17 | 15.37 | 13.60 | 14.15 | +1.37 | +9.79% | 1 | 20 | 58.63% |
| TSLA250620C00330000 | 2024-09-17 2:29PM EDT | 2025-06-20 | 18.70 | 18.65 | 18.85 | 0.00 | - | 52 | 5,909 | 58.52% |
| TSLA250815C00330000 | 2024-09-17 1:26PM EDT | 2025-08-15 | 24.10 | 23.00 | 23.50 | -0.50 | -2.03% | 2 | 468 | 59.04% |
| TSLA250919C00330000 | 2024-09-17 12:38PM EDT | 2025-09-19 | 26.40 | 25.45 | 25.75 | -0.25 | -0.94% | 1 | 1,459 | 58.90% |
| TSLA251219C00330000 | 2024-09-17 12:24PM EDT | 2025-12-19 | 32.84 | 31.95 | 32.30 | +1.19 | +3.76% | 59 | 2,004 | 59.39% |
| TSLA260116C00330000 | 2024-09-17 3:29PM EDT | 2026-01-16 | 33.97 | 33.70 | 34.10 | +0.62 | +1.86% | 46 | 2,536 | 59.38% |
| TSLA260618C00330000 | 2024-09-17 3:59PM EDT | 2026-06-18 | 43.90 | 43.75 | 43.95 | +0.32 | +0.73% | 228 | 17,304 | 60.14% |
| TSLA261218C00330000 | 2024-09-17 3:14PM EDT | 2026-12-18 | 54.30 | 54.15 | 54.70 | +0.30 | +0.56% | 49 | 8,430 | 60.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00330000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 100.57 | 101.80 | 102.90 | 0.00 | - | 7 | 0 | 160.35% |
| TSLA241018P00330000 | 2024-09-10 3:27PM EDT | 2024-10-18 | 105.78 | 101.95 | 102.95 | 0.00 | - | 10 | 12 | 59.86% |
| TSLA241115P00330000 | 2024-08-08 3:23PM EDT | 2024-11-15 | 131.08 | 117.90 | 121.30 | 0.00 | - | 20 | 0 | 121.86% |
| TSLA241220P00330000 | 2024-09-13 9:30AM EDT | 2024-12-20 | 105.00 | 103.90 | 104.40 | 0.00 | - | 5 | 317 | 50.02% |
| TSLA250117P00330000 | 2024-09-16 10:17AM EDT | 2025-01-17 | 106.75 | 104.95 | 105.40 | 0.00 | - | 5 | 990 | 48.13% |
| TSLA250221P00330000 | 2024-07-03 9:59AM EDT | 2025-02-21 | 101.75 | 122.70 | 127.55 | 0.00 | - | - | 1 | 85.28% |
| TSLA250321P00330000 | 2024-08-27 10:59AM EDT | 2025-03-21 | 122.50 | 106.85 | 110.05 | 0.00 | - | 1 | 2 | 50.93% |
| TSLA250620P00330000 | 2024-09-13 10:34AM EDT | 2025-06-20 | 113.60 | 111.65 | 113.80 | 0.00 | - | 2 | 91 | 48.04% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 2025-08-15 | 126.40 | 114.85 | 116.95 | 0.00 | - | 1 | 2 | 48.23% |
| TSLA250919P00330000 | 2024-07-16 3:35PM EDT | 2025-09-19 | 102.51 | 124.00 | 128.55 | 0.00 | - | 3 | 5 | 57.25% |
| TSLA251219P00330000 | 2024-09-05 10:47AM EDT | 2025-12-19 | 120.00 | 120.35 | 121.35 | 0.00 | - | 22 | 653 | 46.02% |
| TSLA260116P00330000 | 2024-09-12 1:04PM EDT | 2026-01-16 | 122.10 | 121.35 | 123.10 | 0.00 | - | 2 | 116 | 46.51% |
| TSLA260618P00330000 | 2024-08-19 1:36PM EDT | 2026-06-18 | 131.80 | 127.00 | 129.25 | 0.00 | - | 4 | 96 | 46.04% |
| TSLA261218P00330000 | 2024-09-17 2:32PM EDT | 2026-12-18 | 134.40 | 133.55 | 134.50 | -1.15 | -0.85% | 4 | 167 | 44.59% |
