Marchés français ouverture 2 h 47 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
32 828,23 -403,04 (-1,21 %) EUR/USD
1,0846 +0,0009 (+0,09 %) HANG SENG
16 353,87 -292,18 (-1,76 %) Bitcoin EUR
38 556,59 +562,65 (+1,48 %)
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:400.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00400000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 150.00% |
| TSLA231215C00400000 | 2023-12-04 10:05AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 14,231 | 90.63% |
| TSLA231222C00400000 | 2023-12-04 10:09AM EST | 2023-12-22 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 82 | 77.34% |
| TSLA231229C00400000 | 2023-12-04 12:11PM EST | 2023-12-29 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 84 | 1,755 | 68.75% |
| TSLA240105C00400000 | 2023-12-01 10:52AM EST | 2024-01-05 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 2 | 66.41% |
| TSLA240119C00400000 | 2023-12-04 3:48PM EST | 2024-01-19 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 262 | 37,033 | 60.45% |
| TSLA240216C00400000 | 2023-12-04 3:54PM EST | 2024-02-16 | 0.55 | 0.52 | 0.55 | -0.08 | -12.70% | 1,479 | 4,522 | 56.59% |
| TSLA240315C00400000 | 2023-12-04 3:59PM EST | 2024-03-15 | 0.97 | 0.94 | 0.99 | -0.15 | -13.39% | 421 | 7,814 | 52.95% |
| TSLA240419C00400000 | 2023-12-04 3:59PM EST | 2024-04-19 | 1.91 | 1.88 | 1.92 | -0.26 | -11.98% | 28 | 1,124 | 51.76% |
| TSLA240517C00400000 | 2023-12-04 11:05AM EST | 2024-05-17 | 2.79 | 2.78 | 2.84 | -0.39 | -12.26% | 5 | 6,965 | 51.20% |
| TSLA240621C00400000 | 2023-12-04 3:59PM EST | 2024-06-21 | 3.90 | 3.85 | 3.95 | -0.45 | -10.34% | 127 | 39,280 | 50.16% |
| TSLA240920C00400000 | 2023-12-04 2:33PM EST | 2024-09-20 | 8.21 | 7.90 | 8.00 | -0.69 | -7.75% | 227 | 2,036 | 50.31% |
| TSLA250117C00400000 | 2023-12-04 3:55PM EST | 2025-01-17 | 14.25 | 14.25 | 14.35 | -1.10 | -7.17% | 564 | 23,602 | 51.32% |
| TSLA250620C00400000 | 2023-12-04 3:29PM EST | 2025-06-20 | 22.70 | 22.40 | 22.65 | -1.25 | -5.22% | 18 | 2,436 | 52.15% |
| TSLA250919C00400000 | 2023-12-04 10:34AM EST | 2025-09-19 | 27.50 | 27.15 | 27.45 | -2.30 | -7.72% | 4 | 381 | 52.58% |
| TSLA251219C00400000 | 2023-12-04 3:54PM EST | 2025-12-19 | 32.19 | 31.90 | 32.20 | -1.21 | -3.62% | 10 | 5,600 | 53.04% |
| TSLA260116C00400000 | 2023-12-04 1:35PM EST | 2026-01-16 | 33.75 | 33.30 | 33.70 | -1.30 | -3.71% | 275 | 3,675 | 53.18% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00400000 | 2023-09-15 9:06AM EST | 2023-12-15 | 127.53 | 147.95 | 149.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240119P00400000 | 2023-12-04 2:55PM EST | 2024-01-19 | 164.05 | 163.30 | 165.90 | +2.56 | +1.59% | 10,236 | 766 | 62.21% |
| TSLA240216P00400000 | 2023-10-27 2:12PM EST | 2024-02-16 | 192.85 | 161.90 | 165.85 | 0.00 | - | 1 | 0 | 66.75% |
| TSLA240315P00400000 | 2023-10-25 2:02PM EST | 2024-03-15 | 185.86 | 161.85 | 166.70 | 0.00 | - | 6 | 0 | 62.33% |
| TSLA240419P00400000 | 2023-10-19 2:59PM EST | 2024-04-19 | 180.05 | 163.15 | 167.80 | 0.00 | - | 20 | 0 | 58.65% |
| TSLA240517P00400000 | 2023-11-06 1:47PM EST | 2024-05-17 | 182.40 | 161.75 | 166.25 | 0.00 | - | 1 | 0 | 46.91% |
| TSLA240621P00400000 | 2023-12-04 11:39AM EST | 2024-06-21 | 163.99 | 163.50 | 165.10 | +7.16 | +4.57% | 2 | 39 | 35.89% |
| TSLA240920P00400000 | 2023-12-01 3:17PM EST | 2024-09-20 | 162.70 | 163.90 | 165.65 | 0.00 | - | 5 | 33 | 32.86% |
| TSLA250117P00400000 | 2023-12-04 1:52PM EST | 2025-01-17 | 164.71 | 165.40 | 166.85 | +2.51 | +1.55% | 1 | 122 | 31.60% |
| TSLA250620P00400000 | 2023-11-29 11:37AM EST | 2025-06-20 | 160.35 | 167.60 | 169.50 | 0.00 | - | 140 | 120 | 32.01% |
| TSLA250919P00400000 | 2023-11-29 11:36AM EST | 2025-09-19 | 162.55 | 169.10 | 171.60 | 0.00 | - | 22 | 18 | 32.64% |
| TSLA251219P00400000 | 2023-11-30 12:22PM EST | 2025-12-19 | 169.70 | 171.10 | 173.50 | 0.00 | - | 4 | 820 | 32.80% |
| TSLA260116P00400000 | 2023-12-01 3:49PM EST | 2026-01-16 | 172.10 | 172.00 | 173.35 | +0.85 | +0.50% | 1 | 313 | 32.04% |
