Marchés français ouverture 7 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
1,1127 +0,0010 (+0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 133,90 +1 792,31 (+3,42 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00420000 | 2024-09-17 1:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,104 | 171.88% |
| TSLA241018C00420000 | 2024-09-17 10:58AM EDT | 2024-10-18 | 0.16 | 0.12 | 0.14 | -0.01 | -5.88% | 20 | 1,744 | 81.25% |
| TSLA241115C00420000 | 2024-09-17 1:26PM EDT | 2024-11-15 | 0.60 | 0.54 | 0.57 | -0.14 | -18.92% | 1 | 1,201 | 71.39% |
| TSLA241220C00420000 | 2024-09-17 3:59PM EDT | 2024-12-20 | 1.24 | 1.22 | 1.25 | -0.04 | -3.12% | 31 | 1,221 | 64.45% |
| TSLA250117C00420000 | 2024-09-17 3:21PM EDT | 2025-01-17 | 2.00 | 1.98 | 2.03 | -0.12 | -5.66% | 54 | 4,932 | 61.93% |
| TSLA250221C00420000 | 2024-09-17 1:15PM EDT | 2025-02-21 | 3.70 | 3.45 | 3.60 | -0.17 | -4.39% | 32 | 466 | 61.51% |
| TSLA250321C00420000 | 2024-09-13 12:58PM EDT | 2025-03-21 | 5.22 | 4.60 | 4.75 | 0.00 | - | 17 | 12,648 | 60.57% |
| TSLA250417C00420000 | 2024-09-16 11:48AM EDT | 2025-04-17 | 6.40 | 5.75 | 6.15 | 0.00 | - | 2 | 3 | 60.15% |
| TSLA250620C00420000 | 2024-09-16 1:29PM EDT | 2025-06-20 | 9.90 | 9.05 | 9.25 | +0.85 | +9.39% | 2 | 6,972 | 59.46% |
| TSLA250919C00420000 | 2024-09-13 1:33PM EDT | 2025-09-19 | 15.25 | 14.00 | 14.25 | 0.00 | - | 10 | 774 | 59.23% |
| TSLA251219C00420000 | 2024-09-17 3:58PM EDT | 2025-12-19 | 19.47 | 19.30 | 19.60 | +0.07 | +0.36% | 5 | 1,590 | 59.51% |
| TSLA260116C00420000 | 2024-09-16 2:19PM EDT | 2026-01-16 | 20.80 | 20.75 | 21.10 | 0.00 | - | 110 | 3,346 | 59.42% |
| TSLA260618C00420000 | 2024-09-16 3:54PM EDT | 2026-06-18 | 29.35 | 29.70 | 30.10 | 0.00 | - | 6 | 6,682 | 60.11% |
| TSLA261218C00420000 | 2024-09-17 2:25PM EDT | 2026-12-18 | 40.00 | 39.45 | 39.90 | +0.40 | +1.01% | 2 | 773 | 60.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00420000 | 2024-09-16 3:48PM EDT | 2024-09-20 | 192.96 | 191.75 | 192.90 | 0.00 | - | 3 | 0 | 241.02% |
| TSLA241018P00420000 | 2024-07-19 12:30PM EDT | 2024-10-18 | 180.90 | 201.85 | 204.40 | 0.00 | - | 5 | 0 | 185.07% |
| TSLA241115P00420000 | 2024-08-12 3:30PM EDT | 2024-11-15 | 222.25 | 191.05 | 192.45 | 0.00 | - | 1 | 0 | 66.36% |
| TSLA241220P00420000 | 2024-08-23 9:55AM EDT | 2024-12-20 | 203.20 | 191.45 | 192.70 | 0.00 | - | 2 | 0 | 57.13% |
| TSLA250117P00420000 | 2024-07-08 11:02AM EDT | 2025-01-17 | 167.50 | 221.30 | 222.10 | 0.00 | - | 2 | 0 | 136.49% |
| TSLA250221P00420000 | 2024-09-17 9:30AM EDT | 2025-02-21 | 190.44 | 190.25 | 194.40 | +0.05 | +0.03% | 1 | 0 | 56.09% |
| TSLA250321P00420000 | 2024-09-05 9:37AM EDT | 2025-03-21 | 191.84 | 191.00 | 194.40 | 0.00 | - | 1 | 1 | 51.71% |
| TSLA250417P00420000 | 2024-09-05 9:30AM EDT | 2025-04-17 | 196.06 | 192.30 | 194.90 | 0.00 | - | - | 1 | 50.34% |
| TSLA250620P00420000 | 2024-09-03 9:30AM EDT | 2025-06-20 | 204.29 | 193.60 | 194.90 | 0.00 | - | 1 | 1 | 44.17% |
| TSLA250919P00420000 | 2024-07-24 11:30AM EDT | 2025-09-19 | 202.60 | 199.55 | 205.75 | 0.00 | - | 2 | 143 | 53.89% |
| TSLA251219P00420000 | 2024-07-30 1:34PM EDT | 2025-12-19 | 200.50 | 212.50 | 218.25 | 0.00 | - | 2 | 63 | 63.87% |
| TSLA260116P00420000 | 2024-07-26 10:55AM EDT | 2026-01-16 | 206.10 | 202.30 | 207.05 | 0.00 | - | 2 | 103 | 52.54% |
| TSLA260618P00420000 | 2024-09-03 1:08PM EDT | 2026-06-18 | 211.07 | 200.85 | 205.60 | 0.00 | - | 2 | 19 | 44.28% |
| TSLA261218P00420000 | 2024-07-23 10:54AM EDT | 2026-12-18 | 194.09 | 215.75 | 222.45 | 0.00 | - | 5 | 14 | 50.76% |
