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
48 904,57 +357,44 (+0,74 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00440000 | 2024-09-06 12:34PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 375 | 168.75% |
| TSLA240920C00440000 | 2024-09-06 11:01AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,595 | 112.50% |
| TSLA241018C00440000 | 2024-08-30 11:41AM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | 0.00 | - | 60 | 127 | 82.03% |
| TSLA241115C00440000 | 2024-09-05 12:25PM EDT | 2024-11-15 | 0.63 | 0.07 | 0.69 | 0.00 | - | 5 | 163 | 74.32% |
| TSLA241220C00440000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 0.80 | 0.50 | 0.81 | -0.46 | -36.51% | 4 | 910 | 65.28% |
| TSLA250117C00440000 | 2024-09-06 2:27PM EDT | 2025-01-17 | 1.35 | 1.23 | 1.31 | -0.65 | -32.50% | 11 | 2,142 | 64.29% |
| TSLA250221C00440000 | 2024-09-05 3:29PM EDT | 2025-02-21 | 3.40 | 1.90 | 2.90 | 0.00 | - | 2 | 97 | 64.18% |
| TSLA250321C00440000 | 2024-09-06 10:55AM EDT | 2025-03-21 | 3.40 | 1.91 | 3.15 | -1.00 | -22.73% | 2 | 483 | 60.02% |
| TSLA250620C00440000 | 2024-09-06 12:55PM EDT | 2025-06-20 | 6.90 | 6.25 | 6.55 | -1.90 | -21.59% | 61 | 622 | 61.08% |
| TSLA250919C00440000 | 2024-08-19 11:04AM EDT | 2025-09-19 | 12.69 | 8.95 | 11.80 | 0.00 | - | 100 | 495 | 60.74% |
| TSLA251219C00440000 | 2024-09-05 11:18AM EDT | 2025-12-19 | 19.25 | 13.35 | 16.40 | 0.00 | - | 38 | 2,728 | 61.03% |
| TSLA260116C00440000 | 2024-09-05 12:27PM EDT | 2026-01-16 | 20.60 | 15.75 | 16.30 | 0.00 | - | 1 | 2,793 | 60.78% |
| TSLA260618C00440000 | 2024-09-06 11:28AM EDT | 2026-06-18 | 24.45 | 22.25 | 25.00 | -4.63 | -15.92% | 15 | 1,339 | 61.19% |
| TSLA261218C00440000 | 2024-09-06 11:47AM EDT | 2026-12-18 | 34.30 | 31.05 | 34.05 | -4.70 | -12.05% | 4 | 172 | 61.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00440000 | 2024-07-05 11:03AM EDT | 2024-09-20 | 191.57 | 231.85 | 232.80 | 0.00 | - | 1 | 0 | 241.58% |
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 2024-11-15 | 193.90 | 231.80 | 232.90 | 0.00 | - | 102 | 0 | 105.08% |
| TSLA241220P00440000 | 2024-07-25 3:24PM EDT | 2024-12-20 | 216.14 | 218.80 | 220.60 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-09-06 9:30AM EDT | 2025-01-17 | 217.59 | 227.80 | 231.00 | +33.29 | +18.06% | 10 | 0 | 67.98% |
| TSLA250221P00440000 | 2024-07-19 1:01PM EDT | 2025-02-21 | 203.00 | 220.85 | 225.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00440000 | 2024-08-20 9:44AM EDT | 2025-03-21 | 213.76 | 226.95 | 230.95 | 0.00 | - | 2 | 0 | 55.68% |
| TSLA250620P00440000 | 2024-09-04 12:57PM EDT | 2025-06-20 | 218.31 | 226.85 | 232.10 | 0.00 | - | 1 | 1 | 50.81% |
| TSLA250919P00440000 | 2024-08-15 10:12AM EDT | 2025-09-19 | 228.19 | 226.45 | 234.45 | 0.00 | - | 1 | 1 | 50.59% |
| TSLA251219P00440000 | 2024-07-09 11:29AM EDT | 2025-12-19 | 193.80 | 239.55 | 245.20 | 0.00 | - | 2 | 2 | 58.65% |
| TSLA260116P00440000 | 2024-07-29 11:53AM EDT | 2026-01-16 | 213.75 | 230.00 | 238.35 | 0.00 | - | 2 | 56 | 51.05% |
| TSLA260618P00440000 | 2024-08-19 3:42PM EDT | 2026-06-18 | 224.00 | 230.90 | 238.85 | 0.00 | - | 16 | 18 | 45.34% |
| TSLA261218P00440000 | 2024-07-24 3:29PM EDT | 2026-12-18 | 228.55 | 227.70 | 231.70 | 0.00 | - | 25 | 21 | 29.05% |
