Marchés français ouverture 1 h 35 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 339,55 +123,80 (+0,34 %) EUR/USD
1,1045 +0,0005 (+0,04 %) HANG SENG
17 249,18 +52,22 (+0,30 %) Bitcoin EUR
51 469,90 +1 808,02 (+3,64 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00500000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA241018C00500000 | 2024-09-09 10:36AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA241115C00500000 | 2024-09-09 2:13PM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| TSLA241220C00500000 | 2024-09-09 3:52PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA250117C00500000 | 2024-09-09 3:21PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| TSLA250221C00500000 | 2024-09-09 10:47AM EDT | 2025-02-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA250321C00500000 | 2024-09-09 1:11PM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA250620C00500000 | 2024-09-09 3:04PM EDT | 2025-06-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA250919C00500000 | 2024-09-09 12:55PM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00500000 | 2024-09-09 2:42PM EDT | 2025-12-19 | 11.57 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| TSLA260116C00500000 | 2024-09-09 3:59PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| TSLA260618C00500000 | 2024-09-09 11:12AM EDT | 2026-06-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA261218C00500000 | 2024-09-09 11:54AM EDT | 2026-12-18 | 28.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00500000 | 2024-07-23 12:24PM EDT | 2024-09-20 | 253.10 | 287.40 | 292.60 | 0.00 | - | 6 | 0 | 335.77% |
| TSLA241018P00500000 | 2024-07-23 11:24AM EDT | 2024-10-18 | 250.95 | 287.30 | 291.95 | 0.00 | - | - | 0 | 175.74% |
| TSLA241115P00500000 | 2024-07-22 10:22AM EDT | 2024-11-15 | 251.75 | 278.55 | 279.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00500000 | 2024-07-12 9:42AM EDT | 2024-12-20 | 257.99 | 299.25 | 300.85 | 0.00 | - | - | 0 | 143.95% |
| TSLA250117P00500000 | 2024-09-09 3:44PM EDT | 2025-01-17 | 283.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250221P00500000 | 2024-09-09 12:45PM EDT | 2025-02-21 | 282.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00500000 | 2024-07-31 3:30PM EDT | 2025-03-21 | 269.10 | 283.95 | 287.85 | 0.00 | - | 1 | 0 | 64.33% |
| TSLA250620P00500000 | 2024-07-18 1:07PM EDT | 2025-06-20 | 246.24 | 282.10 | 286.35 | 0.00 | - | 2 | 0 | 54.96% |
| TSLA250919P00500000 | 2024-09-05 9:46AM EDT | 2025-09-19 | 271.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-09-04 12:43PM EDT | 2025-12-19 | 278.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00500000 | 2024-09-05 10:25AM EDT | 2026-01-16 | 267.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00500000 | 2024-08-15 9:46AM EDT | 2026-06-18 | 289.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00500000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 291.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
