La bourse ferme dans 4 h 9 min
CAC 40
7 760,84 -103,86 (-1,32 %) Euro Stoxx 50
4 981,13 -53,30 (-1,06 %) Dow Jones
38 712,21 -35,21 (-0,09 %) EUR/USD
1,0797 -0,0018 (-0,16 %) Gold future
2 328,80 -26,00 (-1,10 %) Bitcoin EUR
62 882,92 -21,19 (-0,03 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00080000 | 2024-06-06 2:54PM EDT | 80.00 | 98.87 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA240628C00090000 | 2024-06-10 3:07PM EDT | 90.00 | 84.79 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| TSLA240628C00100000 | 2024-06-12 10:59AM EDT | 100.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| TSLA240628C00105000 | 2024-06-11 1:57PM EDT | 105.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240628C00110000 | 2024-06-12 3:39PM EDT | 110.00 | 68.36 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| TSLA240628C00115000 | 2024-06-11 1:34PM EDT | 115.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| TSLA240628C00120000 | 2024-06-12 3:52PM EDT | 120.00 | 58.52 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| TSLA240628C00125000 | 2024-06-12 3:58PM EDT | 125.00 | 52.94 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA240628C00130000 | 2024-06-12 10:24AM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 0.00% |
| TSLA240628C00135000 | 2024-06-12 9:56AM EDT | 135.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TSLA240628C00140000 | 2024-06-12 2:27PM EDT | 140.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 31 | 109 | 0.00% |
| TSLA240628C00145000 | 2024-06-12 10:36AM EDT | 145.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 19 | 196 | 0.00% |
| TSLA240628C00150000 | 2024-06-12 3:57PM EDT | 150.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 54 | 388 | 0.00% |
| TSLA240628C00155000 | 2024-06-12 2:27PM EDT | 155.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 15 | 203 | 0.00% |
| TSLA240628C00160000 | 2024-06-12 3:53PM EDT | 160.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 136 | 367 | 0.00% |
| TSLA240628C00165000 | 2024-06-12 3:54PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 546 | 625 | 0.00% |
| TSLA240628C00170000 | 2024-06-12 3:59PM EDT | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1,629 | 2,185 | 0.00% |
| TSLA240628C00175000 | 2024-06-12 3:57PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3,204 | 3,029 | 0.00% |
| TSLA240628C00180000 | 2024-06-12 3:59PM EDT | 180.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4,533 | 4,262 | 1.56% |
| TSLA240628C00185000 | 2024-06-12 3:59PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3,154 | 3,213 | 6.25% |
| TSLA240628C00190000 | 2024-06-12 3:59PM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5,817 | 4,659 | 6.25% |
| TSLA240628C00195000 | 2024-06-12 3:58PM EDT | 195.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2,784 | 3,352 | 12.50% |
| TSLA240628C00200000 | 2024-06-12 3:59PM EDT | 200.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11,108 | 20,539 | 12.50% |
| TSLA240628C00205000 | 2024-06-12 3:59PM EDT | 205.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,711 | 4,428 | 12.50% |
| TSLA240628C00210000 | 2024-06-12 3:59PM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,599 | 3,561 | 12.50% |
| TSLA240628C00215000 | 2024-06-12 3:58PM EDT | 215.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,298 | 7,080 | 25.00% |
| TSLA240628C00220000 | 2024-06-12 3:58PM EDT | 220.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,800 | 3,410 | 25.00% |
| TSLA240628C00225000 | 2024-06-12 3:58PM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,031 | 1,572 | 25.00% |
| TSLA240628C00230000 | 2024-06-12 3:48PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 457 | 1,074 | 25.00% |
| TSLA240628C00235000 | 2024-06-12 3:59PM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 467 | 629 | 25.00% |
| TSLA240628C00240000 | 2024-06-12 3:30PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 435 | 737 | 25.00% |
| TSLA240628C00245000 | 2024-06-12 3:28PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 127 | 473 | 25.00% |
| TSLA240628C00250000 | 2024-06-12 3:57PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,501 | 2,795 | 25.00% |
| TSLA240628C00255000 | 2024-06-12 3:32PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 178 | 748 | 25.00% |
| TSLA240628C00260000 | 2024-06-12 3:52PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,563 | 652 | 50.00% |
| TSLA240628C00265000 | 2024-06-12 12:21PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 208 | 50.00% |
| TSLA240628C00270000 | 2024-06-12 3:51PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 50.00% |
| TSLA240628C00275000 | 2024-06-12 3:56PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 50.00% |
| TSLA240628C00280000 | 2024-06-12 3:08PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 50.00% |
| TSLA240628C00285000 | 2024-06-11 2:49PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| TSLA240628C00290000 | 2024-06-12 11:51AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 352 | 50.00% |
| TSLA240628C00295000 | 2024-06-12 10:46AM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 50.00% |
| TSLA240628C00300000 | 2024-06-12 2:47PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 499 | 50.00% |
| TSLA240628C00305000 | 2024-06-12 2:45PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| TSLA240628C00310000 | 2024-06-12 2:21PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 154 | 50.00% |
| TSLA240628C00315000 | 2024-06-12 2:21PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 50.00% |
| TSLA240628C00320000 | 2024-06-12 2:28PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 80 | 50.00% |
| TSLA240628C00325000 | 2024-06-12 10:45AM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 50.00% |
| TSLA240628C00330000 | 2024-06-12 11:28AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TSLA240628C00335000 | 2024-06-10 1:47PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TSLA240628C00340000 | 2024-06-06 3:08PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| TSLA240628C00350000 | 2024-06-12 3:29PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 447 | 1,041 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-06-12 10:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 165 | 50.00% |
| TSLA240628P00080000 | 2024-06-11 1:01PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 1,066 | 50.00% |
| TSLA240628P00085000 | 2024-06-11 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 50.00% |
| TSLA240628P00090000 | 2024-06-10 3:07PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 50.00% |
| TSLA240628P00095000 | 2024-06-12 2:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 294 | 50.00% |
| TSLA240628P00100000 | 2024-06-12 3:59PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 882 | 1,329 | 50.00% |
| TSLA240628P00105000 | 2024-06-12 2:11PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 50.00% |
| TSLA240628P00110000 | 2024-06-12 3:57PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 179 | 414 | 50.00% |
| TSLA240628P00115000 | 2024-06-12 3:50PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 164 | 50.00% |
| TSLA240628P00120000 | 2024-06-12 3:53PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 800 | 1,893 | 50.00% |
| TSLA240628P00125000 | 2024-06-12 3:54PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 450 | 1,386 | 25.00% |
| TSLA240628P00130000 | 2024-06-12 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 160 | 1,151 | 25.00% |
| TSLA240628P00135000 | 2024-06-12 3:54PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 773 | 1,178 | 25.00% |
| TSLA240628P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,094 | 2,698 | 25.00% |
| TSLA240628P00145000 | 2024-06-12 3:55PM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,004 | 9,957 | 25.00% |
| TSLA240628P00150000 | 2024-06-12 3:56PM EDT | 150.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,774 | 16,386 | 12.50% |
| TSLA240628P00155000 | 2024-06-12 3:57PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 680 | 7,819 | 12.50% |
| TSLA240628P00160000 | 2024-06-12 3:59PM EDT | 160.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 11,090 | 21,356 | 12.50% |
| TSLA240628P00165000 | 2024-06-12 3:53PM EDT | 165.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 790 | 5,755 | 6.25% |
| TSLA240628P00170000 | 2024-06-12 3:59PM EDT | 170.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4,050 | 3,606 | 6.25% |
| TSLA240628P00175000 | 2024-06-12 3:59PM EDT | 175.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4,964 | 8,238 | 1.56% |
| TSLA240628P00180000 | 2024-06-12 3:59PM EDT | 180.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,179 | 1,843 | 0.00% |
| TSLA240628P00185000 | 2024-06-12 3:54PM EDT | 185.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 216 | 696 | 0.00% |
| TSLA240628P00190000 | 2024-06-12 3:41PM EDT | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 103 | 1,018 | 0.00% |
| TSLA240628P00195000 | 2024-06-12 3:44PM EDT | 195.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 0.00% |
| TSLA240628P00200000 | 2024-06-12 3:40PM EDT | 200.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 45 | 392 | 0.00% |
| TSLA240628P00205000 | 2024-06-12 2:00PM EDT | 205.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 12 | 143 | 0.00% |
| TSLA240628P00210000 | 2024-06-12 12:15PM EDT | 210.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 0.00% |
| TSLA240628P00215000 | 2024-06-12 3:55PM EDT | 215.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 0.00% |
| TSLA240628P00220000 | 2024-06-12 1:28PM EDT | 220.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| TSLA240628P00225000 | 2024-06-04 9:30AM EDT | 225.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628P00230000 | 2024-06-12 12:30PM EDT | 230.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA240628P00235000 | 2024-06-05 10:17AM EDT | 235.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240628P00240000 | 2024-06-07 12:21PM EDT | 240.00 | 61.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240628P00245000 | 2024-05-21 2:20PM EDT | 245.00 | 59.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240628P00250000 | 2024-06-11 9:47AM EDT | 250.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240628P00255000 | 2024-06-03 11:11AM EDT | 255.00 | 76.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240628P00260000 | 2024-06-06 12:49PM EDT | 260.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240628P00275000 | 2024-05-24 11:07AM EDT | 275.00 | 96.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240628P00280000 | 2024-05-22 3:42PM EDT | 280.00 | 100.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
