Marchés français ouverture 3 h 7 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 501,17 +881,40 (+2,47 %) EUR/USD
1,1016 -0,0001 (-0,01 %) HANG SENG
17 283,01 +174,30 (+1,02 %) Bitcoin EUR
52 914,10 +1 357,68 (+2,63 %)
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:480.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00480000 | 2024-08-30 1:38PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,504 | 137.50% |
| TSLA241018C00480000 | 2024-09-10 1:13PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 676 | 84.96% |
| TSLA241115C00480000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 0.37 | 0.33 | 0.36 | 0.00 | - | 14 | 105 | 75.49% |
| TSLA241220C00480000 | 2024-09-11 2:35PM EDT | 2024-12-20 | 0.75 | 0.78 | 0.82 | +0.20 | +36.36% | 10 | 560 | 68.34% |
| TSLA250117C00480000 | 2024-09-11 2:08PM EDT | 2025-01-17 | 1.17 | 1.30 | 1.33 | 0.00 | - | 10 | 5,984 | 65.33% |
| TSLA250221C00480000 | 2024-09-10 1:17PM EDT | 2025-02-21 | 1.96 | 2.32 | 2.41 | +0.06 | +3.16% | 1 | 106 | 64.28% |
| TSLA250321C00480000 | 2024-09-10 3:28PM EDT | 2025-03-21 | 2.72 | 3.10 | 3.25 | 0.00 | - | 11 | 54 | 62.95% |
| TSLA250620C00480000 | 2024-09-10 3:46PM EDT | 2025-06-20 | 6.21 | 6.60 | 6.75 | 0.00 | - | 29 | 2,960 | 61.35% |
| TSLA250919C00480000 | 2024-09-11 2:26PM EDT | 2025-09-19 | 10.20 | 10.70 | 11.05 | +0.20 | +2.00% | 7 | 2,874 | 60.88% |
| TSLA251219C00480000 | 2024-09-11 9:42AM EDT | 2025-12-19 | 14.15 | 15.40 | 15.75 | -0.35 | -2.41% | 38 | 1,543 | 60.98% |
| TSLA260116C00480000 | 2024-09-10 3:35PM EDT | 2026-01-16 | 15.75 | 16.70 | 17.10 | 0.00 | - | 3 | 1,261 | 60.84% |
| TSLA260618C00480000 | 2024-09-10 3:54PM EDT | 2026-06-18 | 24.05 | 24.70 | 25.15 | 0.00 | - | 6 | 4,151 | 61.10% |
| TSLA261218C00480000 | 2024-09-10 11:28AM EDT | 2026-12-18 | 33.00 | 33.85 | 35.45 | 0.00 | - | 1 | 360 | 61.68% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00480000 | 2024-07-11 3:36PM EDT | 2024-09-20 | 237.17 | 279.40 | 280.75 | 0.00 | - | 6 | 0 | 543.01% |
| TSLA241220P00480000 | 2024-07-10 11:20AM EDT | 2024-12-20 | 219.70 | 281.15 | 282.45 | 0.00 | - | - | 0 | 166.90% |
| TSLA250117P00480000 | 2024-08-30 3:40PM EDT | 2025-01-17 | 267.92 | 251.05 | 252.45 | 0.00 | - | 1 | 1 | 57.89% |
| TSLA250620P00480000 | 2024-07-09 2:36PM EDT | 2025-06-20 | 221.70 | 279.50 | 282.90 | 0.00 | - | 2 | 0 | 98.60% |
| TSLA250919P00480000 | 2024-09-05 9:31AM EDT | 2025-09-19 | 256.14 | 249.05 | 256.65 | 0.00 | - | 1 | 1 | 49.35% |
| TSLA251219P00480000 | 2024-08-15 10:34AM EDT | 2025-12-19 | 264.90 | 251.05 | 258.60 | 0.00 | - | 1 | 0 | 48.04% |
| TSLA260116P00480000 | 2024-08-15 10:20AM EDT | 2026-01-16 | 266.59 | 252.25 | 257.60 | 0.00 | - | 1 | 0 | 44.86% |
| TSLA260618P00480000 | 2024-08-16 12:36PM EDT | 2026-06-18 | 266.27 | 255.05 | 260.60 | 0.00 | - | 2 | 5 | 43.63% |
| TSLA261218P00480000 | 2024-08-14 1:29PM EDT | 2026-12-18 | 280.65 | 258.70 | 263.75 | 0.00 | - | 3 | 32 | 42.05% |
