Marchés français ouverture 8 h 21 min
Dow Jones
35 416,98 +83,51 (+0,24 %) Nasdaq
14 281,76 +40,73 (+0,29 %) Nikkei 225
33 408,39 -39,28 (-0,12 %) EUR/USD
1,1006 +0,0047 (+0,43 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 310,93 +451,27 (+1,33 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:280.00
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00280000 | 2023-11-28 3:59PM EST | 2023-12-01 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 6,161 | 9,616 | 56.06% |
| TSLA231208C00280000 | 2023-11-28 3:59PM EST | 2023-12-08 | 0.60 | 0.58 | 0.60 | +0.34 | +130.77% | 3,067 | 4,586 | 47.75% |
| TSLA231215C00280000 | 2023-11-28 3:59PM EST | 2023-12-15 | 1.36 | 1.34 | 1.37 | +0.67 | +97.10% | 3,918 | 13,102 | 45.83% |
| TSLA231222C00280000 | 2023-11-28 3:59PM EST | 2023-12-22 | 2.11 | 2.05 | 2.13 | +1.01 | +91.82% | 986 | 1,861 | 44.34% |
| TSLA231229C00280000 | 2023-11-28 3:58PM EST | 2023-12-29 | 2.74 | 2.70 | 2.80 | +1.26 | +85.14% | 1,205 | 1,917 | 42.91% |
| TSLA240105C00280000 | 2023-11-28 3:58PM EST | 2024-01-05 | 4.20 | 4.05 | 4.30 | +1.67 | +66.01% | 194 | 713 | 45.56% |
| TSLA240119C00280000 | 2023-11-28 3:59PM EST | 2024-01-19 | 5.95 | 5.85 | 5.95 | +2.20 | +58.67% | 3,362 | 18,417 | 44.76% |
| TSLA240216C00280000 | 2023-11-28 3:59PM EST | 2024-02-16 | 10.80 | 10.70 | 10.80 | +3.20 | +42.11% | 2,675 | 2,596 | 48.32% |
| TSLA240315C00280000 | 2023-11-28 3:45PM EST | 2024-03-15 | 14.05 | 13.95 | 14.05 | +3.80 | +37.07% | 483 | 4,501 | 48.18% |
| TSLA240419C00280000 | 2023-11-28 3:51PM EST | 2024-04-19 | 18.55 | 18.65 | 18.75 | +3.95 | +27.05% | 346 | 1,031 | 49.87% |
| TSLA240517C00280000 | 2023-11-28 3:12PM EST | 2024-05-17 | 21.97 | 21.95 | 22.10 | +4.47 | +25.54% | 498 | 452 | 50.59% |
| TSLA240621C00280000 | 2023-11-28 3:53PM EST | 2024-06-21 | 25.25 | 25.35 | 25.55 | +4.65 | +22.57% | 276 | 4,728 | 50.80% |
| TSLA240920C00280000 | 2023-11-28 3:42PM EST | 2024-09-20 | 34.10 | 34.15 | 34.95 | +4.69 | +15.95% | 420 | 1,175 | 52.61% |
| TSLA250117C00280000 | 2023-11-28 3:56PM EST | 2025-01-17 | 44.88 | 44.85 | 45.15 | +5.88 | +15.08% | 188 | 7,617 | 54.41% |
| TSLA250620C00280000 | 2023-11-28 2:33PM EST | 2025-06-20 | 55.82 | 55.60 | 56.45 | +5.82 | +11.64% | 14 | 1,761 | 55.52% |
| TSLA250919C00280000 | 2023-11-28 1:04PM EST | 2025-09-19 | 60.65 | 61.60 | 61.95 | +4.60 | +8.21% | 3 | 192 | 55.97% |
| TSLA251219C00280000 | 2023-11-28 3:42PM EST | 2025-12-19 | 66.93 | 67.00 | 67.45 | +5.83 | +9.54% | 83 | 1,130 | 56.44% |
| TSLA260116C00280000 | 2023-11-28 1:20PM EST | 2026-01-16 | 68.00 | 68.45 | 68.95 | +5.00 | +7.94% | 79 | 521 | 56.48% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00280000 | 2023-11-28 3:58PM EST | 2023-12-01 | 33.26 | 32.85 | 33.60 | -11.84 | -26.25% | 9 | 0 | 69.63% |
| TSLA231208P00280000 | 2023-11-28 1:56PM EST | 2023-12-08 | 34.70 | 33.00 | 33.95 | -8.80 | -20.23% | 22 | 21 | 48.95% |
| TSLA231215P00280000 | 2023-11-28 3:52PM EST | 2023-12-15 | 34.50 | 33.80 | 34.25 | -9.50 | -21.59% | 34 | 1,127 | 41.82% |
| TSLA231222P00280000 | 2023-11-28 3:10PM EST | 2023-12-22 | 35.60 | 33.95 | 35.15 | -9.10 | -20.36% | 201 | 530 | 42.59% |
| TSLA231229P00280000 | 2023-11-28 1:47PM EST | 2023-12-29 | 36.48 | 34.35 | 35.80 | -7.12 | -16.33% | 4 | 84 | 41.41% |
| TSLA240119P00280000 | 2023-11-28 2:45PM EST | 2024-01-19 | 38.50 | 37.15 | 37.50 | -7.10 | -15.57% | 107 | 10,369 | 38.81% |
| TSLA240216P00280000 | 2023-11-28 3:52PM EST | 2024-02-16 | 41.07 | 40.65 | 41.15 | -6.58 | -13.81% | 38 | 331 | 41.19% |
| TSLA240315P00280000 | 2023-11-27 1:43PM EST | 2024-03-15 | 50.02 | 42.70 | 43.65 | 0.00 | - | 1 | 1,834 | 40.79% |
| TSLA240419P00280000 | 2023-11-28 2:11PM EST | 2024-04-19 | 47.20 | 46.20 | 46.80 | -9.18 | -16.28% | 13 | 271 | 41.03% |
| TSLA240517P00280000 | 2023-11-22 2:28PM EST | 2024-05-17 | 57.75 | 48.60 | 49.10 | 0.00 | - | 9 | 28 | 41.14% |
| TSLA240621P00280000 | 2023-11-28 3:00PM EST | 2024-06-21 | 51.53 | 50.60 | 51.45 | -3.72 | -6.73% | 8 | 2,071 | 40.80% |
| TSLA240920P00280000 | 2023-11-28 1:22PM EST | 2024-09-20 | 58.40 | 56.70 | 57.05 | -6.00 | -9.32% | 2 | 2,438 | 40.45% |
| TSLA250117P00280000 | 2023-11-28 2:57PM EST | 2025-01-17 | 63.98 | 63.20 | 63.75 | -4.37 | -6.39% | 4 | 5,391 | 40.62% |
| TSLA250620P00280000 | 2023-11-27 1:27PM EST | 2025-06-20 | 74.24 | 69.95 | 70.45 | 0.00 | - | 2 | 430 | 40.16% |
| TSLA250919P00280000 | 2023-11-15 1:01PM EST | 2025-09-19 | 75.25 | 73.30 | 73.85 | 0.00 | - | 1 | 17 | 39.87% |
| TSLA251219P00280000 | 2023-11-28 1:18PM EST | 2025-12-19 | 78.32 | 76.40 | 77.05 | -2.48 | -3.07% | 4 | 772 | 39.65% |
| TSLA260116P00280000 | 2023-11-28 12:30PM EST | 2026-01-16 | 79.25 | 77.10 | 78.10 | -4.74 | -5.64% | 11 | 318 | 39.67% |
