Marchés français ouverture 4 h 28 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 636,03 +1 016,26 (+2,85 %) EUR/USD
1,1014 -0,0002 (-0,02 %) HANG SENG
17 161,51 +52,80 (+0,31 %) Bitcoin EUR
52 635,89 +874,04 (+1,69 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00510000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 146.88% |
| TSLA241018C00510000 | 2024-09-09 2:59PM EDT | 2024-10-18 | 0.04 | 0.05 | 0.06 | 0.00 | - | 393 | 1,050 | 87.89% |
| TSLA241115C00510000 | 2024-09-05 2:51PM EDT | 2024-11-15 | 0.28 | 0.24 | 0.27 | 0.00 | - | 3 | 98 | 77.64% |
| TSLA241220C00510000 | 2024-09-10 2:40PM EDT | 2024-12-20 | 0.50 | 0.59 | 0.62 | 0.00 | - | 5 | 425 | 69.92% |
| TSLA250117C00510000 | 2024-09-11 2:46PM EDT | 2025-01-17 | 0.99 | 1.01 | 1.04 | +0.19 | +23.75% | 652 | 1,824 | 66.75% |
| TSLA250221C00510000 | 2024-09-11 12:40PM EDT | 2025-02-21 | 1.61 | 1.83 | 1.91 | +0.29 | +21.97% | 10 | 29 | 65.31% |
| TSLA250321C00510000 | 2024-09-10 10:37AM EDT | 2025-03-21 | 2.25 | 2.49 | 2.59 | 0.00 | - | 1 | 46 | 63.81% |
| TSLA250620C00510000 | 2024-09-10 11:11AM EDT | 2025-06-20 | 5.00 | 5.50 | 5.65 | 0.00 | - | 5 | 824 | 61.94% |
| TSLA250919C00510000 | 2024-09-03 2:09PM EDT | 2025-09-19 | 6.30 | 9.15 | 9.45 | 0.00 | - | 2 | 141 | 61.22% |
| TSLA251219C00510000 | 2024-09-11 3:36PM EDT | 2025-12-19 | 13.33 | 13.40 | 13.80 | +1.83 | +15.91% | 1 | 3,199 | 61.19% |
| TSLA260116C00510000 | 2024-09-11 3:36PM EDT | 2026-01-16 | 14.80 | 14.60 | 15.00 | +1.52 | +11.45% | 6 | 15,167 | 60.99% |
| TSLA260618C00510000 | 2024-09-10 10:58AM EDT | 2026-06-18 | 21.06 | 22.00 | 23.05 | 0.00 | - | 4 | 15 | 61.30% |
| TSLA261218C00510000 | 2024-09-10 3:27PM EDT | 2026-12-18 | 30.05 | 31.25 | 32.00 | 0.00 | - | 61 | 454 | 61.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 2024-09-20 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA241115P00510000 | 2024-08-07 12:18PM EDT | 2024-11-15 | 312.80 | 294.70 | 295.60 | 0.00 | - | - | 0 | 162.35% |
| TSLA241220P00510000 | 2024-07-12 9:51AM EDT | 2024-12-20 | 264.33 | 309.25 | 310.95 | 0.00 | - | - | 0 | 169.45% |
| TSLA250117P00510000 | 2024-09-10 3:42PM EDT | 2025-01-17 | 285.06 | 281.05 | 282.45 | 0.00 | - | 7 | 0 | 61.69% |
| TSLA250221P00510000 | 2024-07-12 9:41AM EDT | 2025-02-21 | 269.31 | 308.00 | 312.75 | 0.00 | - | - | 0 | 133.24% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 2025-06-20 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00510000 | 2024-07-10 9:47AM EDT | 2025-09-19 | 251.17 | 308.45 | 314.70 | 0.00 | - | - | 0 | 89.55% |
| TSLA251219P00510000 | 2024-09-05 9:31AM EDT | 2025-12-19 | 286.14 | 279.05 | 287.15 | 0.00 | - | 1 | 1 | 47.82% |
| TSLA260116P00510000 | 2024-08-16 9:40AM EDT | 2026-01-16 | 293.70 | 280.55 | 286.15 | 0.00 | - | 1 | 1 | 44.34% |
| TSLA260618P00510000 | 2024-08-15 10:12AM EDT | 2026-06-18 | 298.07 | 282.90 | 288.50 | 0.00 | - | 1 | 1 | 42.82% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 2026-12-18 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 47.05% |
