La bourse est fermée
Dow Jones
39 492,96 +61,45 (+0,16 %) Nasdaq
16 475,79 +87,55 (+0,53 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0824 +0,0030 (+0,28 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 605,11 -1 273,77 (-2,20 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 86.85 | 87.60 | 0.00 | - | 3 | 5 | 145.95% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 100.00 | 77.70 | 77.00 | 77.75 | -5.95 | -7.11% | 1 | 13 | 130.37% |
| TSLA240607C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 65.13 | 66.70 | 67.75 | 0.00 | - | 1 | 2 | 107.42% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 115.00 | 59.20 | 61.95 | 62.80 | 0.00 | - | 2 | 8 | 102.59% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 120.00 | 60.15 | 56.80 | 57.65 | 0.00 | - | 6 | 13 | 90.48% |
| TSLA240607C00130000 | 2024-05-14 11:11AM EDT | 130.00 | 49.40 | 46.90 | 47.40 | +7.05 | +16.65% | 1 | 14 | 72.95% |
| TSLA240607C00135000 | 2024-05-14 2:14PM EDT | 135.00 | 42.30 | 41.95 | 42.50 | +3.35 | +9.41% | 1 | 16 | 67.04% |
| TSLA240607C00140000 | 2024-05-14 10:02AM EDT | 140.00 | 35.70 | 37.30 | 38.05 | +1.75 | +5.15% | 2 | 23 | 66.94% |
| TSLA240607C00145000 | 2024-05-14 12:07PM EDT | 145.00 | 33.20 | 32.20 | 32.75 | +7.85 | +30.97% | 9 | 27 | 56.25% |
| TSLA240607C00150000 | 2024-05-14 2:14PM EDT | 150.00 | 27.82 | 27.55 | 28.00 | +4.27 | +17.99% | 3 | 107 | 52.47% |
| TSLA240607C00155000 | 2024-05-14 12:59PM EDT | 155.00 | 23.28 | 23.25 | 23.70 | +4.05 | +21.06% | 14 | 188 | 51.54% |
| TSLA240607C00160000 | 2024-05-14 1:56PM EDT | 160.00 | 19.10 | 19.20 | 19.35 | +3.93 | +25.91% | 28 | 322 | 49.88% |
| TSLA240607C00165000 | 2024-05-14 1:21PM EDT | 165.00 | 14.71 | 15.20 | 15.35 | +3.07 | +26.37% | 25 | 225 | 47.11% |
| TSLA240607C00170000 | 2024-05-14 1:54PM EDT | 170.00 | 11.55 | 11.70 | 11.85 | +2.80 | +32.00% | 236 | 616 | 45.39% |
| TSLA240607C00175000 | 2024-05-14 2:10PM EDT | 175.00 | 8.50 | 8.55 | 8.65 | +2.25 | +36.00% | 686 | 799 | 43.01% |
| TSLA240607C00180000 | 2024-05-14 2:12PM EDT | 180.00 | 6.15 | 6.30 | 6.40 | +1.80 | +41.38% | 1,052 | 1,619 | 43.21% |
| TSLA240607C00185000 | 2024-05-14 2:15PM EDT | 185.00 | 4.53 | 4.50 | 4.55 | +1.53 | +55.23% | 928 | 2,231 | 42.99% |
| TSLA240607C00190000 | 2024-05-14 1:54PM EDT | 190.00 | 3.10 | 3.10 | 3.20 | +1.08 | +53.47% | 1,393 | 2,700 | 43.20% |
| TSLA240607C00195000 | 2024-05-14 1:58PM EDT | 195.00 | 2.14 | 2.13 | 2.17 | +0.78 | +57.35% | 629 | 1,575 | 43.18% |
| TSLA240607C00200000 | 2024-05-14 2:11PM EDT | 200.00 | 1.43 | 1.47 | 1.50 | +0.46 | +47.42% | 2,404 | 4,099 | 43.77% |
| TSLA240607C00205000 | 2024-05-14 2:13PM EDT | 205.00 | 1.03 | 1.04 | 1.07 | +0.34 | +49.28% | 3,635 | 861 | 44.87% |
| TSLA240607C00210000 | 2024-05-14 2:12PM EDT | 210.00 | 0.72 | 0.73 | 0.76 | +0.20 | +38.46% | 751 | 1,261 | 45.87% |
| TSLA240607C00215000 | 2024-05-14 2:01PM EDT | 215.00 | 0.58 | 0.56 | 0.59 | +0.19 | +48.72% | 542 | 1,289 | 47.71% |
| TSLA240607C00220000 | 2024-05-14 2:12PM EDT | 220.00 | 0.45 | 0.43 | 0.45 | +0.12 | +35.29% | 620 | 1,045 | 49.19% |
| TSLA240607C00225000 | 2024-05-14 2:09PM EDT | 225.00 | 0.37 | 0.35 | 0.37 | +0.10 | +34.48% | 93 | 578 | 50.98% |
| TSLA240607C00230000 | 2024-05-14 1:54PM EDT | 230.00 | 0.32 | 0.30 | 0.32 | +0.08 | +33.33% | 220 | 1,617 | 53.27% |
| TSLA240607C00235000 | 2024-05-14 12:39PM EDT | 235.00 | 0.30 | 0.26 | 0.28 | +0.10 | +50.00% | 82 | 499 | 55.47% |
| TSLA240607C00240000 | 2024-05-14 12:15PM EDT | 240.00 | 0.27 | 0.23 | 0.24 | +0.07 | +35.00% | 38 | 346 | 57.52% |
| TSLA240607C00245000 | 2024-05-14 12:44PM EDT | 245.00 | 0.23 | 0.20 | 0.21 | +0.07 | +43.75% | 40 | 333 | 59.47% |
| TSLA240607C00250000 | 2024-05-14 2:09PM EDT | 250.00 | 0.18 | 0.18 | 0.19 | +0.03 | +18.75% | 147 | 1,271 | 61.62% |
| TSLA240607C00255000 | 2024-05-14 9:58AM EDT | 255.00 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 4 | 71 | 63.77% |
| TSLA240607C00260000 | 2024-05-14 1:58PM EDT | 260.00 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 48 | 434 | 65.72% |
| TSLA240607C00265000 | 2024-05-14 10:24AM EDT | 265.00 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 44 | 111 | 67.58% |
| TSLA240607C00270000 | 2024-05-14 2:03PM EDT | 270.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 5 | 158 | 69.53% |
| TSLA240607C00275000 | 2024-05-14 1:11PM EDT | 275.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 64 | 92 | 70.90% |
| TSLA240607C00280000 | 2024-05-10 11:12AM EDT | 280.00 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 10 | 42 | 72.66% |
| TSLA240607C00285000 | 2024-05-14 11:52AM EDT | 285.00 | 0.11 | 0.09 | 0.10 | +0.04 | +57.14% | 3 | 64 | 74.02% |
| TSLA240607C00290000 | 2024-05-14 9:54AM EDT | 290.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 50 | 127 | 75.98% |
| TSLA240607C00295000 | 2024-05-13 10:11AM EDT | 295.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 1 | 21 | 77.15% |
| TSLA240607C00300000 | 2024-05-14 11:10AM EDT | 300.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 26 | 361 | 78.71% |
| TSLA240607C00305000 | 2024-05-13 9:37AM EDT | 305.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 68 | 80.27% |
| TSLA240607C00310000 | 2024-05-13 11:25AM EDT | 310.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 4 | 41 | 81.64% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 315.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 60 | 37 | 83.01% |
| TSLA240607C00320000 | 2024-05-14 9:54AM EDT | 320.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 66 | 84.18% |
| TSLA240607C00325000 | 2024-05-14 11:32AM EDT | 325.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 25 | 224 | 85.16% |
| TSLA240607C00330000 | 2024-05-09 9:37AM EDT | 330.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | 73 | 52 | 87.11% |
| TSLA240607C00335000 | 2024-05-03 2:00PM EDT | 335.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 82 | 52 | 87.89% |
| TSLA240607C00340000 | 2024-05-14 1:24PM EDT | 340.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 30 | 224 | 89.84% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 106.25% |
| TSLA240607P00080000 | 2024-05-13 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 98.44% |
| TSLA240607P00085000 | 2024-05-13 3:50PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 32 | 95.31% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 90.63% |
| TSLA240607P00095000 | 2024-05-13 2:36PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 6 | 87.50% |
| TSLA240607P00100000 | 2024-05-14 12:21PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 13 | 288 | 82.03% |
| TSLA240607P00105000 | 2024-05-14 1:22PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 44 | 77.34% |
| TSLA240607P00110000 | 2024-05-14 1:18PM EDT | 110.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 7 | 19 | 74.02% |
| TSLA240607P00115000 | 2024-05-14 1:37PM EDT | 115.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 11 | 97 | 68.36% |
| TSLA240607P00120000 | 2024-05-14 12:20PM EDT | 120.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 16 | 1,068 | 64.16% |
| TSLA240607P00125000 | 2024-05-14 2:10PM EDT | 125.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 23 | 952 | 59.96% |
| TSLA240607P00130000 | 2024-05-14 1:08PM EDT | 130.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 16 | 879 | 56.06% |
| TSLA240607P00135000 | 2024-05-14 2:14PM EDT | 135.00 | 0.21 | 0.21 | 0.22 | -0.07 | -24.14% | 428 | 1,407 | 52.93% |
| TSLA240607P00140000 | 2024-05-14 2:10PM EDT | 140.00 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 272 | 1,364 | 49.22% |
| TSLA240607P00145000 | 2024-05-14 1:58PM EDT | 145.00 | 0.44 | 0.42 | 0.44 | -0.19 | -30.16% | 355 | 763 | 46.58% |
| TSLA240607P00150000 | 2024-05-14 2:10PM EDT | 150.00 | 0.68 | 0.65 | 0.67 | -0.36 | -34.62% | 1,294 | 2,704 | 44.02% |
| TSLA240607P00155000 | 2024-05-14 1:05PM EDT | 155.00 | 1.15 | 1.03 | 1.07 | -0.53 | -31.55% | 212 | 650 | 42.11% |
| TSLA240607P00160000 | 2024-05-14 2:14PM EDT | 160.00 | 1.70 | 1.68 | 1.72 | -0.95 | -35.85% | 513 | 2,666 | 40.61% |
| TSLA240607P00165000 | 2024-05-14 1:59PM EDT | 165.00 | 2.79 | 2.69 | 2.73 | -1.37 | -32.93% | 4,167 | 3,874 | 39.47% |
| TSLA240607P00170000 | 2024-05-14 2:14PM EDT | 170.00 | 4.18 | 4.15 | 4.25 | -1.99 | -32.25% | 874 | 2,208 | 38.83% |
| TSLA240607P00175000 | 2024-05-14 2:14PM EDT | 175.00 | 6.25 | 6.20 | 6.30 | -2.40 | -27.75% | 881 | 3,201 | 38.26% |
| TSLA240607P00180000 | 2024-05-14 1:48PM EDT | 180.00 | 8.95 | 8.90 | 9.05 | -2.92 | -24.60% | 847 | 897 | 38.46% |
| TSLA240607P00185000 | 2024-05-14 1:39PM EDT | 185.00 | 12.25 | 11.90 | 12.00 | -3.22 | -20.81% | 29 | 2,040 | 36.71% |
| TSLA240607P00190000 | 2024-05-14 1:54PM EDT | 190.00 | 15.80 | 15.45 | 15.90 | -3.78 | -19.31% | 15 | 930 | 37.74% |
| TSLA240607P00195000 | 2024-05-13 2:34PM EDT | 195.00 | 23.87 | 19.45 | 19.95 | 0.00 | - | 13 | 168 | 37.18% |
| TSLA240607P00200000 | 2024-05-14 11:45AM EDT | 200.00 | 24.00 | 23.85 | 24.25 | -4.61 | -16.11% | 73 | 157 | 35.67% |
| TSLA240607P00205000 | 2024-05-14 12:19PM EDT | 205.00 | 28.60 | 28.70 | 29.20 | -4.90 | -14.63% | 15 | 32 | 40.02% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 210.00 | 33.65 | 33.15 | 33.70 | -4.75 | -12.37% | 66 | 11 | 34.57% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 215.00 | 42.35 | 37.70 | 38.80 | 0.00 | - | 1 | 6 | 41.36% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 220.00 | 51.28 | 42.95 | 44.15 | 0.00 | - | 3 | 20 | 52.69% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 225.00 | 44.70 | 48.00 | 49.25 | 0.00 | - | - | 0 | 58.55% |
| TSLA240607P00230000 | 2024-05-14 1:11PM EDT | 230.00 | 54.00 | 52.80 | 54.00 | -3.50 | -6.09% | 2 | 0 | 57.62% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 235.00 | 53.85 | 58.00 | 59.25 | 0.00 | - | - | 0 | 66.41% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 240.00 | 56.00 | 62.35 | 63.85 | 0.00 | - | 3 | 0 | 60.84% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 68.00 | 69.20 | 0.00 | - | - | 0 | 52.73% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 72.80 | 74.20 | 0.00 | - | 4 | 0 | 76.22% |
| TSLA240607P00255000 | 2024-04-29 10:31AM EDT | 255.00 | 69.50 | 77.30 | 79.00 | 0.00 | - | - | 1 | 74.85% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 148.00 | 149.20 | 0.00 | - | - | 0 | 89.84% |
