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
49 014,30 +190,23 (+0,39 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00040000 | 2024-08-08 9:35AM EDT | 2024-09-20 | 154.84 | 169.00 | 172.55 | 0.00 | - | 1 | 101 | 317.97% |
| TSLA241018C00040000 | 2024-03-18 9:31AM EDT | 2024-10-18 | 130.55 | 114.90 | 117.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00040000 | 2024-08-29 9:34AM EDT | 2025-01-17 | 172.57 | 170.55 | 172.75 | 0.00 | - | 1 | 11,232 | 148.19% |
| TSLA250620C00040000 | 2024-08-20 11:52AM EDT | 2025-06-20 | 183.78 | 169.25 | 176.15 | 0.00 | - | 3 | 28 | 116.82% |
| TSLA250919C00040000 | 2024-08-15 10:19AM EDT | 2025-09-19 | 175.47 | 169.45 | 177.35 | 0.00 | - | 2 | 4 | 108.98% |
| TSLA251219C00040000 | 2024-08-02 2:17PM EDT | 2025-12-19 | 170.94 | 173.80 | 181.55 | 0.00 | - | 1 | 43 | 127.62% |
| TSLA260116C00040000 | 2024-08-15 3:52PM EDT | 2026-01-16 | 178.70 | 171.65 | 178.35 | 0.00 | - | 1 | 67 | 107.08% |
| TSLA260618C00040000 | 2024-09-05 11:07AM EDT | 2026-06-18 | 195.30 | 172.00 | 179.65 | 0.00 | - | 3 | 5 | 98.43% |
| TSLA261218C00040000 | 2024-08-23 11:27AM EDT | 2026-12-18 | 185.40 | 173.20 | 181.10 | 0.00 | - | 5 | 1 | 93.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00040000 | 2024-09-06 11:34AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,592 | 262.50% |
| TSLA241018P00040000 | 2024-09-03 9:37AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 531 | 169.53% |
| TSLA250117P00040000 | 2024-09-05 10:20AM EDT | 2025-01-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 15,089 | 100.78% |
| TSLA250620P00040000 | 2024-09-04 9:47AM EDT | 2025-06-20 | 0.28 | 0.10 | 0.50 | +0.03 | +12.00% | 3 | 1,405 | 84.57% |
| TSLA250919P00040000 | 2024-09-06 2:39PM EDT | 2025-09-19 | 0.53 | 0.30 | 0.61 | +0.11 | +26.19% | 11 | 646 | 78.22% |
| TSLA251219P00040000 | 2024-09-06 2:59PM EDT | 2025-12-19 | 0.77 | 0.43 | 1.16 | +0.08 | +11.59% | 2 | 903 | 76.76% |
| TSLA260116P00040000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 0.77 | 0.50 | 0.96 | +0.06 | +8.45% | 1 | 2,295 | 73.49% |
| TSLA260618P00040000 | 2024-09-06 9:59AM EDT | 2026-06-18 | 1.35 | 1.15 | 1.47 | +0.20 | +17.39% | 65 | 150 | 71.39% |
| TSLA261218P00040000 | 2024-09-06 3:44PM EDT | 2026-12-18 | 1.85 | 1.72 | 1.99 | +0.20 | +12.12% | 16 | 176 | 67.65% |
