La bourse ferme dans 5 h 34 min
CAC 40
7 136,27 +123,13 (+1,76 %) Euro Stoxx 50
4 199,42 +80,00 (+1,94 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0758 +0,0032 (+0,30 %) Gold future
1 970,20 -12,60 (-0,64 %) Bitcoin EUR
26 057,98 -158,60 (-0,60 %)
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’achatpour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519C00050000 | 2023-03-20 2:33PM EDT | 50.00 | 133.65 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| TSLA230519C00055000 | 2023-02-03 11:15AM EDT | 55.00 | 143.30 | 143.10 | 143.85 | 0.00 | - | 2 | 51 | 369.07% |
| TSLA230519C00060000 | 2023-02-09 10:51AM EDT | 60.00 | 148.50 | 113.80 | 114.65 | 0.00 | - | 3 | 159 | 0.00% |
| TSLA230519C00065000 | 2023-02-14 4:31PM EDT | 65.00 | 145.00 | 119.00 | 120.90 | 0.00 | - | 1 | 64 | 162.26% |
| TSLA230519C00070000 | 2023-03-15 1:09PM EDT | 70.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSLA230519C00075000 | 2023-02-02 11:14AM EDT | 75.00 | 115.49 | 123.45 | 124.20 | 0.00 | - | 2 | 135 | 285.64% |
| TSLA230519C00080000 | 2023-03-20 11:04AM EDT | 80.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| TSLA230519C00085000 | 2023-03-20 11:36AM EDT | 85.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| TSLA230519C00090000 | 2023-03-16 10:01AM EDT | 90.00 | 93.09 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| TSLA230519C00095000 | 2023-03-20 10:00AM EDT | 95.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| TSLA230519C00100000 | 2023-03-20 3:50PM EDT | 100.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,107 | 0.00% |
| TSLA230519C00105000 | 2023-03-20 10:58AM EDT | 105.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| TSLA230519C00110000 | 2023-03-20 10:23AM EDT | 110.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 2 | 961 | 0.00% |
| TSLA230519C00115000 | 2023-03-17 10:04AM EDT | 115.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,312 | 0.00% |
| TSLA230519C00120000 | 2023-03-20 10:39AM EDT | 120.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230519C00125000 | 2023-03-20 11:13AM EDT | 125.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230519C00130000 | 2023-03-20 11:58AM EDT | 130.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2,930 | 0.00% |
| TSLA230519C00135000 | 2023-03-20 3:10PM EDT | 135.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 13 | 2,009 | 0.00% |
| TSLA230519C00140000 | 2023-03-20 3:05PM EDT | 140.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 27 | 2,050 | 0.00% |
| TSLA230519C00145000 | 2023-03-20 3:58PM EDT | 145.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230519C00150000 | 2023-03-20 3:21PM EDT | 150.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 56 | 4,046 | 0.00% |
| TSLA230519C00155000 | 2023-03-20 3:54PM EDT | 155.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 29 | 1,797 | 0.00% |
| TSLA230519C00160000 | 2023-03-20 3:20PM EDT | 160.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA230519C00165000 | 2023-03-20 3:48PM EDT | 165.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA230519C00170000 | 2023-03-20 3:54PM EDT | 170.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA230519C00175000 | 2023-03-20 3:53PM EDT | 175.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 529 | 3,476 | 0.00% |
| TSLA230519C00180000 | 2023-03-20 3:51PM EDT | 180.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 959 | 10,783 | 0.00% |
| TSLA230519C00185000 | 2023-03-20 3:58PM EDT | 185.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 878 | 4,229 | 0.78% |
| TSLA230519C00190000 | 2023-03-20 3:59PM EDT | 190.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 582 | 5,229 | 1.56% |
| TSLA230519C00195000 | 2023-03-20 3:16PM EDT | 195.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 318 | 5,758 | 3.13% |
| TSLA230519C00200000 | 2023-03-20 3:56PM EDT | 200.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2,812 | 11,925 | 6.25% |
| TSLA230519C00205000 | 2023-03-20 3:56PM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 651 | 5,126 | 6.25% |
| TSLA230519C00210000 | 2023-03-20 3:56PM EDT | 210.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 6.25% |
| TSLA230519C00215000 | 2023-03-20 3:56PM EDT | 215.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| TSLA230519C00220000 | 2023-03-20 3:56PM EDT | 220.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| TSLA230519C00225000 | 2023-03-20 3:19PM EDT | 225.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 689 | 3,765 | 12.50% |
| TSLA230519C00230000 | 2023-03-20 3:37PM EDT | 230.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| TSLA230519C00235000 | 2023-03-20 3:49PM EDT | 235.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| TSLA230519C00240000 | 2023-03-20 3:19PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 599 | 3,322 | 12.50% |
| TSLA230519C00245000 | 2023-03-20 3:59PM EDT | 245.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 219 | 1,870 | 12.50% |
| TSLA230519C00250000 | 2023-03-20 3:57PM EDT | 250.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| TSLA230519C00255000 | 2023-03-20 3:54PM EDT | 255.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| TSLA230519C00260000 | 2023-03-20 3:59PM EDT | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 188 | 2,071 | 12.50% |
| TSLA230519C00265000 | 2023-03-20 12:30PM EDT | 265.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 231 | 830 | 25.00% |
| TSLA230519C00270000 | 2023-03-20 3:45PM EDT | 270.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 143 | 4,097 | 25.00% |
| TSLA230519C00275000 | 2023-03-20 3:41PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 101 | 459 | 25.00% |
| TSLA230519C00280000 | 2023-03-20 3:52PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 1,371 | 25.00% |
| TSLA230519C00285000 | 2023-03-20 2:15PM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 242 | 25.00% |
| TSLA230519C00290000 | 2023-03-20 12:17PM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 673 | 25.00% |
| TSLA230519C00295000 | 2023-03-20 3:12PM EDT | 295.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 365 | 25.00% |
| TSLA230519C00300000 | 2023-03-20 3:50PM EDT | 300.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| TSLA230519C00310000 | 2023-03-20 12:44PM EDT | 310.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 959 | 25.00% |
| TSLA230519C00320000 | 2023-03-20 2:30PM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 1,651 | 25.00% |
| TSLA230519C00330000 | 2023-03-20 3:58PM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA230519C00340000 | 2023-03-20 2:26PM EDT | 340.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA230519C00350000 | 2023-03-20 3:17PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 1,092 | 25.00% |
| TSLA230519C00360000 | 2023-03-20 3:14PM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 690 | 25.00% |
| TSLA230519C00370000 | 2023-03-20 9:30AM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,214 | 25.00% |
| TSLA230519C00380000 | 2023-03-20 10:48AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,045 | 25.00% |
| TSLA230519C00390000 | 2023-03-20 11:06AM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| TSLA230519C00400000 | 2023-03-20 2:04PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230519C00410000 | 2023-03-20 2:23PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 716 | 50.00% |
| TSLA230519C00420000 | 2023-03-20 3:56PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
Options de ventepour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230519P00050000 | 2023-03-20 12:46PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 3,936 | 50.00% |
| TSLA230519P00055000 | 2023-03-20 3:42PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 648 | 50.00% |
| TSLA230519P00060000 | 2023-03-20 3:28PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 50.00% |
| TSLA230519P00065000 | 2023-03-20 3:37PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 921 | 50.00% |
| TSLA230519P00070000 | 2023-03-20 12:13PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,237 | 50.00% |
| TSLA230519P00075000 | 2023-03-20 12:41PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,914 | 50.00% |
| TSLA230519P00080000 | 2023-03-20 2:26PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 144 | 2,247 | 50.00% |
| TSLA230519P00085000 | 2023-03-20 1:24PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 2,309 | 50.00% |
| TSLA230519P00090000 | 2023-03-20 3:26PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 137 | 3,139 | 25.00% |
| TSLA230519P00095000 | 2023-03-20 12:15PM EDT | 95.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 2,414 | 25.00% |
| TSLA230519P00100000 | 2023-03-20 3:56PM EDT | 100.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| TSLA230519P00105000 | 2023-03-20 3:51PM EDT | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 6,428 | 25.00% |
| TSLA230519P00110000 | 2023-03-20 3:46PM EDT | 110.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 482 | 8,844 | 25.00% |
| TSLA230519P00115000 | 2023-03-20 3:52PM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| TSLA230519P00120000 | 2023-03-20 3:59PM EDT | 120.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 725 | 9,415 | 25.00% |
| TSLA230519P00125000 | 2023-03-20 3:50PM EDT | 125.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 125 | 3,399 | 25.00% |
| TSLA230519P00130000 | 2023-03-20 3:49PM EDT | 130.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| TSLA230519P00135000 | 2023-03-20 3:34PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 366 | 19,842 | 12.50% |
| TSLA230519P00140000 | 2023-03-20 3:55PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 685 | 9,625 | 12.50% |
| TSLA230519P00145000 | 2023-03-20 3:58PM EDT | 145.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 456 | 2,982 | 12.50% |
| TSLA230519P00150000 | 2023-03-20 3:59PM EDT | 150.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 729 | 8,097 | 12.50% |
| TSLA230519P00155000 | 2023-03-20 3:56PM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 134 | 2,003 | 6.25% |
| TSLA230519P00160000 | 2023-03-20 3:55PM EDT | 160.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| TSLA230519P00165000 | 2023-03-20 3:42PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 548 | 2,288 | 6.25% |
| TSLA230519P00170000 | 2023-03-20 3:57PM EDT | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,015 | 10,231 | 3.13% |
| TSLA230519P00175000 | 2023-03-20 3:50PM EDT | 175.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,462 | 9,196 | 3.13% |
| TSLA230519P00180000 | 2023-03-20 3:59PM EDT | 180.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 3,507 | 0 | 1.56% |
| TSLA230519P00185000 | 2023-03-20 3:50PM EDT | 185.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1,172 | 3,749 | 0.00% |
| TSLA230519P00190000 | 2023-03-20 3:13PM EDT | 190.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| TSLA230519P00195000 | 2023-03-20 3:40PM EDT | 195.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 510 | 4,220 | 0.00% |
| TSLA230519P00200000 | 2023-03-20 3:42PM EDT | 200.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 171 | 8,057 | 0.00% |
| TSLA230519P00205000 | 2023-03-20 3:27PM EDT | 205.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 59 | 5,563 | 0.00% |
| TSLA230519P00210000 | 2023-03-20 3:05PM EDT | 210.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 69 | 5,422 | 0.00% |
| TSLA230519P00215000 | 2023-03-20 1:34PM EDT | 215.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 14 | 3,504 | 0.00% |
| TSLA230519P00220000 | 2023-03-20 10:27AM EDT | 220.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,559 | 0.00% |
| TSLA230519P00225000 | 2023-03-17 3:38PM EDT | 225.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,455 | 0.00% |
| TSLA230519P00230000 | 2023-03-17 11:53AM EDT | 230.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| TSLA230519P00235000 | 2023-03-17 2:24PM EDT | 235.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 11 | 438 | 0.00% |
| TSLA230519P00240000 | 2023-03-20 11:18AM EDT | 240.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 0.00% |
| TSLA230519P00245000 | 2023-03-15 10:01AM EDT | 245.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| TSLA230519P00250000 | 2023-03-20 10:38AM EDT | 250.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| TSLA230519P00255000 | 2023-03-10 4:35PM EDT | 255.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230519P00260000 | 2023-03-15 2:15PM EDT | 260.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| TSLA230519P00265000 | 2023-03-01 10:33AM EDT | 265.00 | 65.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230519P00270000 | 2023-03-17 12:11PM EDT | 270.00 | 90.77 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| TSLA230519P00275000 | 2023-03-14 10:28AM EDT | 275.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| TSLA230519P00280000 | 2023-03-20 3:50PM EDT | 280.00 | 96.37 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| TSLA230519P00290000 | 2023-03-14 11:16AM EDT | 290.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230519P00300000 | 2023-03-20 3:50PM EDT | 300.00 | 116.27 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TSLA230519P00310000 | 2023-03-14 11:15AM EDT | 310.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230519P00320000 | 2023-02-24 4:27PM EDT | 320.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230519P00330000 | 2023-02-24 4:28PM EDT | 330.00 | 134.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230519P00340000 | 2023-02-16 12:08PM EDT | 340.00 | 126.45 | 159.05 | 160.60 | 0.00 | - | 1 | 0 | 102.49% |
| TSLA230519P00350000 | 2023-03-02 10:36AM EDT | 350.00 | 162.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230519P00360000 | 2023-02-23 1:23PM EDT | 360.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230519P00390000 | 2023-02-16 2:18PM EDT | 390.00 | 179.30 | 209.05 | 210.85 | 0.00 | - | 2 | 0 | 119.19% |
| TSLA230519P00410000 | 2023-02-21 11:51AM EDT | 410.00 | 205.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230519P00420000 | 2023-03-02 10:37AM EDT | 420.00 | 232.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
