La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 644,75 -178,60 (-0,44 %)
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:410.00
Options d’achatpour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00410000 | 2023-12-08 11:05AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,153 | 121.88% |
| TSLA231222C00410000 | 2023-11-30 10:44AM EST | 2023-12-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 85.94% |
| TSLA231229C00410000 | 2023-12-08 9:51AM EST | 2023-12-29 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 2 | 73.44% |
| TSLA240105C00410000 | 2023-12-06 12:11PM EST | 2024-01-05 | 0.06 | 0.03 | 0.05 | 0.00 | - | 41 | 115 | 67.58% |
| TSLA240119C00410000 | 2023-12-05 10:44AM EST | 2024-01-19 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 1,018 | 60.16% |
| TSLA240216C00410000 | 2023-12-08 2:40PM EST | 2024-02-16 | 0.48 | 0.45 | 0.47 | -0.01 | -2.04% | 26 | 357 | 56.18% |
| TSLA240315C00410000 | 2023-12-08 3:05PM EST | 2024-03-15 | 0.90 | 0.87 | 0.90 | +0.01 | +1.12% | 4 | 805 | 52.44% |
| TSLA240419C00410000 | 2023-12-07 11:34AM EST | 2024-04-19 | 1.87 | 1.79 | 1.84 | -0.05 | -2.60% | 1 | 284 | 51.18% |
| TSLA240517C00410000 | 2023-12-08 1:25PM EST | 2024-05-17 | 2.74 | 2.70 | 2.79 | -0.07 | -2.49% | 1 | 30 | 50.65% |
| TSLA240621C00410000 | 2023-12-08 11:50AM EST | 2024-06-21 | 3.85 | 3.85 | 3.90 | +0.03 | +0.79% | 115 | 657 | 49.73% |
| TSLA240920C00410000 | 2023-12-08 1:35PM EST | 2024-09-20 | 8.02 | 8.00 | 8.10 | -0.74 | -8.45% | 2 | 570 | 49.92% |
| TSLA250117C00410000 | 2023-12-08 10:20AM EST | 2025-01-17 | 14.63 | 14.55 | 14.70 | +0.08 | +0.55% | 19 | 4,813 | 50.88% |
| TSLA250620C00410000 | 2023-12-07 11:45AM EST | 2025-06-20 | 22.66 | 23.10 | 23.30 | -0.66 | -2.83% | 1 | 1,197 | 51.79% |
| TSLA250919C00410000 | 2023-12-05 12:01PM EST | 2025-09-19 | 28.40 | 28.10 | 28.35 | -0.40 | -1.39% | 1 | 40 | 52.30% |
| TSLA251219C00410000 | 2023-12-07 3:06PM EST | 2025-12-19 | 32.50 | 33.05 | 33.30 | 0.00 | - | 9 | 1,436 | 52.79% |
| TSLA260116C00410000 | 2023-12-07 3:14PM EST | 2026-01-16 | 34.05 | 34.55 | 34.85 | 0.00 | - | 43 | 259 | 52.95% |
Options de ventepour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00410000 | 2023-08-03 2:55PM EST | 2023-12-15 | 150.55 | 163.90 | 166.05 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240119P00410000 | 2023-10-27 10:00AM EST | 2024-01-19 | 201.00 | 171.90 | 175.90 | 0.00 | - | 1 | 0 | 130.12% |
| TSLA240216P00410000 | 2023-10-11 10:46AM EST | 2024-02-16 | 147.47 | 193.10 | 197.65 | 0.00 | - | 2 | 0 | 163.09% |
| TSLA240315P00410000 | 2023-10-25 2:59PM EST | 2024-03-15 | 197.27 | 171.85 | 176.65 | 0.00 | - | 30 | 0 | 85.72% |
| TSLA240419P00410000 | 2023-12-04 2:12PM EST | 2024-04-19 | 173.62 | 164.90 | 167.40 | 0.00 | - | - | 0 | 47.74% |
| TSLA240517P00410000 | 2023-10-05 1:04PM EST | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 97.97% |
| TSLA240621P00410000 | 2023-12-05 10:50AM EST | 2024-06-21 | 164.74 | 165.40 | 166.90 | 0.00 | - | 4 | 0 | 36.08% |
| TSLA240920P00410000 | 2023-11-29 11:29AM EST | 2024-09-20 | 164.70 | 165.85 | 167.40 | 0.00 | - | 71 | 1 | 32.51% |
| TSLA250117P00410000 | 2023-11-29 2:39PM EST | 2025-01-17 | 167.80 | 167.45 | 168.65 | 0.00 | - | 2 | 0 | 31.29% |
| TSLA250620P00410000 | 2023-12-05 10:41AM EST | 2025-06-20 | 171.35 | 169.80 | 171.70 | 0.00 | - | 3 | 241 | 32.18% |
| TSLA250919P00410000 | 2023-11-29 11:25AM EST | 2025-09-19 | 170.60 | 171.35 | 173.70 | 0.00 | - | 6 | 3 | 32.51% |
| TSLA251219P00410000 | 2023-11-20 12:14PM EST | 2025-12-19 | 181.50 | 173.85 | 175.00 | 0.00 | - | 17 | 126 | 31.93% |
| TSLA260116P00410000 | 2023-11-13 3:23PM EST | 2026-01-16 | 190.48 | 174.35 | 175.60 | 0.00 | - | 2 | 7 | 31.98% |
