La bourse ferme dans 5 h 25 min
CAC 40
8 047,52 -17,63 (-0,22 %) Euro Stoxx 50
4 956,25 -24,84 (-0,50 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0727 +0,0002 (+0,02 %) Gold future
2 326,70 -31,00 (-1,31 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00100000 | 2024-04-29 2:11PM EDT | 100.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240531C00110000 | 2024-04-18 1:40PM EDT | 110.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00120000 | 2024-04-29 3:28PM EDT | 120.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-04-29 2:46PM EDT | 130.00 | 64.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240531C00135000 | 2024-04-29 12:54PM EDT | 135.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-04-29 2:52PM EDT | 145.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA240531C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20,693 | 0 | 0.00% |
| TSLA240531C00155000 | 2024-04-29 3:55PM EDT | 155.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| TSLA240531C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| TSLA240531C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.00% |
| TSLA240531C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| TSLA240531C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| TSLA240531C00185000 | 2024-04-29 3:37PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 0.00% |
| TSLA240531C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3,493 | 0 | 0.00% |
| TSLA240531C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2,748 | 0 | 0.39% |
| TSLA240531C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6,893 | 0 | 3.13% |
| TSLA240531C00205000 | 2024-04-29 3:58PM EDT | 205.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 3.13% |
| TSLA240531C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 6.25% |
| TSLA240531C00215000 | 2024-04-29 3:59PM EDT | 215.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 6.25% |
| TSLA240531C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 12.50% |
| TSLA240531C00225000 | 2024-04-29 3:59PM EDT | 225.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3,129 | 0 | 12.50% |
| TSLA240531C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 12.50% |
| TSLA240531C00235000 | 2024-04-29 3:56PM EDT | 235.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| TSLA240531C00240000 | 2024-04-29 3:57PM EDT | 240.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 12.50% |
| TSLA240531C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| TSLA240531C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,365 | 0 | 12.50% |
| TSLA240531C00255000 | 2024-04-29 3:56PM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| TSLA240531C00260000 | 2024-04-29 3:57PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| TSLA240531C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TSLA240531C00270000 | 2024-04-29 3:57PM EDT | 270.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| TSLA240531C00275000 | 2024-04-29 3:57PM EDT | 275.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TSLA240531C00280000 | 2024-04-29 3:46PM EDT | 280.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| TSLA240531C00285000 | 2024-04-29 3:05PM EDT | 285.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| TSLA240531C00290000 | 2024-04-29 2:05PM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| TSLA240531C00295000 | 2024-04-29 2:38PM EDT | 295.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA240531C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 25.00% |
| TSLA240531C00305000 | 2024-04-29 3:51PM EDT | 305.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| TSLA240531C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TSLA240531C00325000 | 2024-04-29 2:43PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240531C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240531C00340000 | 2024-04-29 3:55PM EDT | 340.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-29 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| TSLA240531P00080000 | 2024-04-29 9:48AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240531P00085000 | 2024-04-29 12:11PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240531P00090000 | 2024-04-29 3:50PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-04-29 2:43PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA240531P00100000 | 2024-04-29 3:43PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| TSLA240531P00105000 | 2024-04-29 3:19PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSLA240531P00110000 | 2024-04-29 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| TSLA240531P00115000 | 2024-04-29 3:50PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| TSLA240531P00120000 | 2024-04-29 3:58PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 25.00% |
| TSLA240531P00125000 | 2024-04-29 3:52PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| TSLA240531P00130000 | 2024-04-29 3:53PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 25.00% |
| TSLA240531P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| TSLA240531P00140000 | 2024-04-29 3:52PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 25.00% |
| TSLA240531P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 25.00% |
| TSLA240531P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 25.00% |
| TSLA240531P00155000 | 2024-04-29 3:55PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| TSLA240531P00160000 | 2024-04-29 2:41PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 12.50% |
| TSLA240531P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 12.50% |
| TSLA240531P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 12.50% |
| TSLA240531P00175000 | 2024-04-29 3:57PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 6.25% |
| TSLA240531P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 6.25% |
| TSLA240531P00185000 | 2024-04-29 3:53PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 3.13% |
| TSLA240531P00190000 | 2024-04-29 3:59PM EDT | 190.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 1.56% |
| TSLA240531P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.00% |
| TSLA240531P00200000 | 2024-04-29 3:53PM EDT | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| TSLA240531P00205000 | 2024-04-29 3:39PM EDT | 205.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240531P00210000 | 2024-04-29 3:24PM EDT | 210.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA240531P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA240531P00220000 | 2024-04-29 2:00PM EDT | 220.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA240531P00225000 | 2024-04-29 3:11PM EDT | 225.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-04-29 3:18PM EDT | 230.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-29 12:23PM EDT | 235.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
