La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 551,30 +854,61 (+1,39 %)
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:420.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00420000 | 2024-07-25 10:06AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 617 | 137.50% |
| TSLA240809C00420000 | 2024-07-23 3:58PM EDT | 2024-08-09 | 0.11 | 0.00 | 0.02 | 0.00 | - | 6 | 47 | 101.56% |
| TSLA240816C00420000 | 2024-07-26 9:38AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 91 | 711 | 88.28% |
| TSLA240823C00420000 | 2024-07-26 3:02PM EDT | 2024-08-23 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 33 | 79.30% |
| TSLA240830C00420000 | 2024-07-25 1:59PM EDT | 2024-08-30 | 0.07 | 0.01 | 0.08 | 0.00 | - | 14 | 73 | 73.44% |
| TSLA240920C00420000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 30 | 3,192 | 64.75% |
| TSLA241018C00420000 | 2024-07-26 12:10PM EDT | 2024-10-18 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 2 | 236 | 61.96% |
| TSLA241115C00420000 | 2024-07-26 12:37PM EDT | 2024-11-15 | 1.14 | 1.09 | 1.14 | -0.25 | -17.99% | 31 | 898 | 61.37% |
| TSLA241220C00420000 | 2024-07-26 2:01PM EDT | 2024-12-20 | 1.86 | 1.76 | 1.86 | -0.27 | -12.68% | 135 | 883 | 58.40% |
| TSLA250117C00420000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 2.60 | 2.52 | 2.60 | -0.42 | -13.91% | 226 | 4,992 | 57.30% |
| TSLA250221C00420000 | 2024-07-26 3:34PM EDT | 2025-02-21 | 3.95 | 3.80 | 4.00 | -0.40 | -9.20% | 138 | 386 | 57.32% |
| TSLA250321C00420000 | 2024-07-26 3:06PM EDT | 2025-03-21 | 4.95 | 4.85 | 5.05 | -0.80 | -13.91% | 22,665 | 17,851 | 56.98% |
| TSLA250620C00420000 | 2024-07-26 10:18AM EDT | 2025-06-20 | 8.45 | 8.90 | 9.20 | -1.70 | -16.75% | 4 | 6,737 | 56.97% |
| TSLA250919C00420000 | 2024-07-25 1:15PM EDT | 2025-09-19 | 13.40 | 13.35 | 13.90 | -1.39 | -9.40% | 1 | 629 | 57.31% |
| TSLA251219C00420000 | 2024-07-26 2:19PM EDT | 2025-12-19 | 18.75 | 18.15 | 18.75 | -0.73 | -3.75% | 2 | 1,474 | 57.79% |
| TSLA260116C00420000 | 2024-07-26 11:41AM EDT | 2026-01-16 | 19.35 | 19.65 | 20.10 | -1.05 | -5.15% | 62 | 3,210 | 57.86% |
| TSLA260618C00420000 | 2024-07-25 3:55PM EDT | 2026-06-18 | 27.45 | 27.70 | 28.40 | -1.50 | -5.18% | 1 | 4,662 | 58.67% |
| TSLA261218C00420000 | 2024-07-26 12:58PM EDT | 2026-12-18 | 37.87 | 37.15 | 37.75 | -1.45 | -3.69% | 21 | 388 | 59.46% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00420000 | 2024-07-05 11:18AM EDT | 2024-08-16 | 171.00 | 199.35 | 201.70 | 0.00 | - | 1 | 0 | 118.16% |
| TSLA240920P00420000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 200.53 | 198.75 | 201.80 | +3.44 | +1.75% | 3 | 0 | 61.52% |
| TSLA241018P00420000 | 2024-07-19 12:30PM EDT | 2024-10-18 | 180.90 | 198.60 | 201.95 | 0.00 | - | 5 | 0 | 50.49% |
| TSLA241115P00420000 | 2024-07-23 3:23PM EDT | 2024-11-15 | 172.48 | 198.45 | 201.90 | 0.00 | - | 2 | 1 | 66.21% |
| TSLA241220P00420000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 200.14 | 199.30 | 200.85 | +27.24 | +15.75% | 38 | 0 | 49.35% |
| TSLA250117P00420000 | 2024-07-08 11:02AM EDT | 2025-01-17 | 167.50 | 198.55 | 201.85 | 0.00 | - | 2 | 0 | 52.72% |
| TSLA250321P00420000 | 2024-07-24 11:40AM EDT | 2025-03-21 | 200.18 | 198.00 | 202.60 | 0.00 | - | 1 | 0 | 48.60% |
| TSLA250620P00420000 | 2024-07-09 2:41PM EDT | 2025-06-20 | 167.92 | 199.60 | 201.65 | 0.00 | - | 4 | 207 | 37.65% |
| TSLA250919P00420000 | 2024-07-24 11:30AM EDT | 2025-09-19 | 202.60 | 198.70 | 204.90 | 0.00 | - | 2 | 154 | 42.45% |
| TSLA251219P00420000 | 2024-07-19 3:28PM EDT | 2025-12-19 | 188.20 | 199.70 | 206.80 | 0.00 | - | 2 | 64 | 41.95% |
| TSLA260116P00420000 | 2024-07-26 10:55AM EDT | 2026-01-16 | 206.10 | 202.10 | 204.75 | +6.05 | +3.02% | 2 | 103 | 37.21% |
| TSLA260618P00420000 | 2024-07-24 12:18PM EDT | 2026-06-18 | 205.24 | 203.55 | 209.20 | 0.00 | - | 2 | 8 | 39.32% |
| TSLA261218P00420000 | 2024-07-23 10:54AM EDT | 2026-12-18 | 194.09 | 206.25 | 212.70 | 0.00 | - | 5 | 14 | 38.69% |
