La bourse ferme dans 3 h 32 min
CAC 40
7 338,15 +27,38 (+0,37 %) Euro Stoxx 50
4 411,26 +28,79 (+0,66 %) Dow Jones
35 950,89 +520,47 (+1,47 %) EUR/USD
1,0880 -0,0013 (-0,12 %) Gold future
2 054,40 -2,80 (-0,14 %) Bitcoin EUR
35 243,07 +403,41 (+1,16 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00300000 | 2023-11-30 3:59PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 739 | 10,065 | 50.00% |
| TSLA231208C00300000 | 2023-11-30 3:59PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,903 | 4,331 | 25.00% |
| TSLA231215C00300000 | 2023-11-30 3:59PM EST | 2023-12-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8,669 | 21,607 | 25.00% |
| TSLA231222C00300000 | 2023-11-30 3:57PM EST | 2023-12-22 | 0.53 | 0.00 | 0.00 | 0.00 | - | 746 | 2,999 | 25.00% |
| TSLA231229C00300000 | 2023-11-30 3:59PM EST | 2023-12-29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,117 | 4,739 | 12.50% |
| TSLA240105C00300000 | 2023-11-30 3:59PM EST | 2024-01-05 | 1.32 | 0.00 | 0.00 | 0.00 | - | 611 | 1,274 | 12.50% |
| TSLA240119C00300000 | 2023-11-30 3:59PM EST | 2024-01-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7,208 | 59,948 | 12.50% |
| TSLA240216C00300000 | 2023-11-30 3:59PM EST | 2024-02-16 | 5.26 | 0.00 | 0.00 | 0.00 | - | 849 | 10,288 | 12.50% |
| TSLA240315C00300000 | 2023-11-30 3:59PM EST | 2024-03-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,323 | 15,890 | 6.25% |
| TSLA240419C00300000 | 2023-11-30 3:57PM EST | 2024-04-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 262 | 4,059 | 6.25% |
| TSLA240517C00300000 | 2023-11-30 3:56PM EST | 2024-05-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 117 | 2,111 | 6.25% |
| TSLA240621C00300000 | 2023-11-30 3:59PM EST | 2024-06-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 362 | 19,539 | 6.25% |
| TSLA240920C00300000 | 2023-11-30 3:59PM EST | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 187 | 5,055 | 6.25% |
| TSLA250117C00300000 | 2023-11-30 3:59PM EST | 2025-01-17 | 35.11 | 0.00 | 0.00 | 0.00 | - | 296 | 31,835 | 3.13% |
| TSLA250620C00300000 | 2023-11-30 3:57PM EST | 2025-06-20 | 45.90 | 0.00 | 0.00 | 0.00 | - | 68 | 5,403 | 3.13% |
| TSLA250919C00300000 | 2023-11-30 3:18PM EST | 2025-09-19 | 51.20 | 0.00 | 0.00 | 0.00 | - | 7 | 455 | 3.13% |
| TSLA251219C00300000 | 2023-11-30 2:46PM EST | 2025-12-19 | 57.35 | 0.00 | 0.00 | 0.00 | - | 20 | 8,687 | 3.13% |
| TSLA260116C00300000 | 2023-11-30 3:49PM EST | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 298 | 5,488 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00300000 | 2023-11-30 2:51PM EST | 2023-12-01 | 59.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA231208P00300000 | 2023-11-30 3:50PM EST | 2023-12-08 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA231215P00300000 | 2023-11-30 3:56PM EST | 2023-12-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| TSLA231222P00300000 | 2023-11-29 2:34PM EST | 2023-12-22 | 54.34 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA231229P00300000 | 2023-11-30 12:56PM EST | 2023-12-29 | 59.07 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TSLA240105P00300000 | 2023-11-29 2:39PM EST | 2024-01-05 | 56.50 | 0.00 | 0.00 | 0.00 | - | 47 | 31 | 0.00% |
| TSLA240119P00300000 | 2023-11-30 12:15PM EST | 2024-01-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,731 | 0.00% |
| TSLA240216P00300000 | 2023-11-30 3:33PM EST | 2024-02-16 | 62.92 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
| TSLA240315P00300000 | 2023-11-30 2:08PM EST | 2024-03-15 | 64.75 | 0.00 | 0.00 | 0.00 | - | 31 | 1,696 | 0.00% |
| TSLA240419P00300000 | 2023-11-30 10:26AM EST | 2024-04-19 | 63.41 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| TSLA240517P00300000 | 2023-11-30 9:41AM EST | 2024-05-17 | 67.96 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240621P00300000 | 2023-11-30 3:38PM EST | 2024-06-21 | 70.11 | 0.00 | 0.00 | 0.00 | - | 25 | 2,987 | 0.00% |
| TSLA240920P00300000 | 2023-11-30 10:53AM EST | 2024-09-20 | 74.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 0.00% |
| TSLA250117P00300000 | 2023-11-30 3:48PM EST | 2025-01-17 | 81.15 | 0.00 | 0.00 | 0.00 | - | 21 | 4,199 | 0.00% |
| TSLA250620P00300000 | 2023-11-30 10:39AM EST | 2025-06-20 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 0.00% |
| TSLA250919P00300000 | 2023-11-29 10:50AM EST | 2025-09-19 | 85.55 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| TSLA251219P00300000 | 2023-11-29 12:20PM EST | 2025-12-19 | 89.19 | 0.00 | 0.00 | 0.00 | - | 33 | 1,761 | 0.00% |
| TSLA260116P00300000 | 2023-11-30 2:52PM EST | 2026-01-16 | 93.42 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 0.00% |
