La bourse est fermée
Dow Jones
38 429,10 -257,22 (-0,66 %) Nasdaq
16 746,94 +11,92 (+0,07 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0896 +0,0041 (+0,38 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 613,61 +1 599,66 (+2,58 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 91.05 | 92.05 | 0.00 | - | - | 4 | 142.48% |
| TSLA240628C00090000 | 2024-05-31 12:07PM EDT | 90.00 | 90.40 | 86.10 | 87.10 | +5.40 | +6.35% | 2 | 2 | 92.19% |
| TSLA240628C00105000 | 2024-05-28 3:59PM EDT | 105.00 | 72.32 | 71.30 | 72.20 | 0.00 | - | 10 | 10 | 90.23% |
| TSLA240628C00110000 | 2024-05-28 3:59PM EDT | 110.00 | 67.35 | 66.35 | 67.25 | 0.00 | - | 18 | 23 | 86.04% |
| TSLA240628C00120000 | 2024-06-03 9:40AM EDT | 120.00 | 61.60 | 56.80 | 57.55 | +2.30 | +3.88% | 1 | 10 | 85.21% |
| TSLA240628C00130000 | 2024-05-31 3:01PM EDT | 130.00 | 46.78 | 46.75 | 47.60 | 0.00 | - | 1 | 81 | 70.17% |
| TSLA240628C00135000 | 2024-05-24 11:18AM EDT | 135.00 | 44.96 | 41.85 | 42.60 | 0.00 | - | 36 | 78 | 64.01% |
| TSLA240628C00140000 | 2024-05-31 12:07PM EDT | 140.00 | 36.00 | 36.90 | 37.75 | 0.00 | - | 13 | 39 | 58.74% |
| TSLA240628C00145000 | 2024-06-03 9:31AM EDT | 145.00 | 34.00 | 32.25 | 33.05 | +1.40 | +4.29% | 1 | 22 | 56.47% |
| TSLA240628C00150000 | 2024-06-03 1:15PM EDT | 150.00 | 27.40 | 27.75 | 28.40 | -0.50 | -1.79% | 24 | 123 | 53.96% |
| TSLA240628C00155000 | 2024-06-03 2:04PM EDT | 155.00 | 23.83 | 23.50 | 23.75 | -0.35 | -1.45% | 7 | 110 | 51.21% |
| TSLA240628C00160000 | 2024-06-03 1:46PM EDT | 160.00 | 19.30 | 19.40 | 19.55 | -0.80 | -3.98% | 15 | 191 | 49.87% |
| TSLA240628C00165000 | 2024-06-03 2:04PM EDT | 165.00 | 15.90 | 15.70 | 15.80 | +0.20 | +1.27% | 36 | 145 | 48.63% |
| TSLA240628C00170000 | 2024-06-03 1:45PM EDT | 170.00 | 12.45 | 12.35 | 12.55 | -1.42 | -10.24% | 832 | 949 | 48.17% |
| TSLA240628C00175000 | 2024-06-03 2:14PM EDT | 175.00 | 9.67 | 9.50 | 9.65 | -1.20 | -11.04% | 820 | 2,131 | 47.28% |
| TSLA240628C00180000 | 2024-06-03 2:14PM EDT | 180.00 | 7.20 | 7.20 | 7.35 | -1.10 | -13.25% | 1,698 | 1,713 | 47.23% |
| TSLA240628C00185000 | 2024-06-03 2:13PM EDT | 185.00 | 5.45 | 5.30 | 5.40 | -0.80 | -12.80% | 1,427 | 1,424 | 46.75% |
| TSLA240628C00190000 | 2024-06-03 2:13PM EDT | 190.00 | 3.95 | 3.85 | 4.00 | -0.65 | -14.13% | 1,438 | 1,784 | 47.18% |
| TSLA240628C00195000 | 2024-06-03 2:08PM EDT | 195.00 | 3.05 | 2.82 | 2.87 | -0.30 | -8.96% | 581 | 1,830 | 47.23% |
| TSLA240628C00200000 | 2024-06-03 2:11PM EDT | 200.00 | 2.13 | 2.05 | 2.11 | -0.39 | -15.48% | 3,204 | 3,459 | 48.00% |
| TSLA240628C00205000 | 2024-06-03 2:15PM EDT | 205.00 | 1.48 | 1.48 | 1.53 | -0.32 | -17.78% | 547 | 2,033 | 48.62% |
| TSLA240628C00210000 | 2024-06-03 2:15PM EDT | 210.00 | 1.08 | 1.06 | 1.10 | -0.23 | -16.79% | 832 | 2,938 | 49.19% |
| TSLA240628C00215000 | 2024-06-03 1:58PM EDT | 215.00 | 0.77 | 0.78 | 0.82 | -0.20 | -20.62% | 436 | 3,188 | 50.22% |
| TSLA240628C00220000 | 2024-06-03 2:04PM EDT | 220.00 | 0.62 | 0.59 | 0.62 | -0.12 | -16.22% | 805 | 1,200 | 51.07% |
| TSLA240628C00225000 | 2024-06-03 2:04PM EDT | 225.00 | 0.46 | 0.44 | 0.47 | -0.13 | -22.03% | 156 | 727 | 52.10% |
| TSLA240628C00230000 | 2024-06-03 2:01PM EDT | 230.00 | 0.35 | 0.35 | 0.37 | -0.11 | -23.91% | 136 | 823 | 53.52% |
| TSLA240628C00235000 | 2024-06-03 1:09PM EDT | 235.00 | 0.30 | 0.28 | 0.30 | -0.15 | -33.33% | 29 | 226 | 54.98% |
| TSLA240628C00240000 | 2024-06-03 1:42PM EDT | 240.00 | 0.26 | 0.23 | 0.25 | -0.05 | -16.13% | 52 | 450 | 56.54% |
| TSLA240628C00245000 | 2024-06-03 1:54PM EDT | 245.00 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 9 | 409 | 57.81% |
| TSLA240628C00250000 | 2024-06-03 12:15PM EDT | 250.00 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 766 | 1,067 | 59.38% |
| TSLA240628C00255000 | 2024-06-03 2:16PM EDT | 255.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 21 | 493 | 60.84% |
| TSLA240628C00260000 | 2024-06-03 2:14PM EDT | 260.00 | 0.13 | 0.13 | 0.14 | -0.04 | -22.22% | 173 | 327 | 63.28% |
| TSLA240628C00265000 | 2024-06-03 1:01PM EDT | 265.00 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 32 | 167 | 64.55% |
| TSLA240628C00270000 | 2024-06-03 1:59PM EDT | 270.00 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 9 | 191 | 65.53% |
| TSLA240628C00275000 | 2024-06-03 10:52AM EDT | 275.00 | 0.11 | 0.08 | 0.10 | -0.04 | -26.67% | 2 | 27 | 67.58% |
| TSLA240628C00280000 | 2024-06-03 12:33PM EDT | 280.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 11 | 84 | 69.34% |
| TSLA240628C00285000 | 2024-06-03 10:26AM EDT | 285.00 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 1 | 12 | 70.70% |
| TSLA240628C00290000 | 2024-06-03 1:53PM EDT | 290.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 4 | 28 | 72.27% |
| TSLA240628C00295000 | 2024-06-03 10:53AM EDT | 295.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 10 | 73.83% |
| TSLA240628C00300000 | 2024-06-03 9:39AM EDT | 300.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 32 | 75.98% |
| TSLA240628C00305000 | 2024-06-03 2:09PM EDT | 305.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 7 | 76.56% |
| TSLA240628C00310000 | 2024-05-29 9:34AM EDT | 310.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 15 | 78.52% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 315.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | - | 5 | 79.69% |
| TSLA240628C00320000 | 2024-05-30 10:02AM EDT | 320.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 2 | 35 | 81.64% |
| TSLA240628C00325000 | 2024-05-24 2:33PM EDT | 325.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 8 | 26 | 82.81% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.13 | 0.03 | 0.07 | 0.00 | - | - | 4 | 85.35% |
| TSLA240628C00335000 | 2024-05-29 9:55AM EDT | 335.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 84.38% |
| TSLA240628C00340000 | 2024-05-28 12:16PM EDT | 340.00 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 1 | 21 | 85.94% |
| TSLA240628C00350000 | 2024-06-03 11:27AM EDT | 350.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 26 | 210 | 87.89% |
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 | 2024-05-21 9:51AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 101 | 111.72% |
| TSLA240628P00080000 | 2024-05-31 11:49AM EDT | 80.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 31 | 83 | 105.47% |
| TSLA240628P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 4 | 101.56% |
| TSLA240628P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 10 | 96.48% |
| TSLA240628P00095000 | 2024-05-31 1:59PM EDT | 95.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 3 | 91.41% |
| TSLA240628P00100000 | 2024-05-31 12:51PM EDT | 100.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 25 | 517 | 85.94% |
| TSLA240628P00105000 | 2024-05-31 3:42PM EDT | 105.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 7 | 19 | 81.84% |
| TSLA240628P00110000 | 2024-06-03 1:57PM EDT | 110.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 35 | 107 | 77.54% |
| TSLA240628P00115000 | 2024-06-03 9:39AM EDT | 115.00 | 0.12 | 0.12 | 0.16 | -0.04 | -25.00% | 3 | 54 | 73.44% |
| TSLA240628P00120000 | 2024-06-03 1:39PM EDT | 120.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 163 | 401 | 69.63% |
| TSLA240628P00125000 | 2024-06-03 2:04PM EDT | 125.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 144 | 301 | 65.53% |
| TSLA240628P00130000 | 2024-06-03 1:52PM EDT | 130.00 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 53 | 453 | 61.87% |
| TSLA240628P00135000 | 2024-06-03 1:45PM EDT | 135.00 | 0.41 | 0.39 | 0.42 | +0.01 | +2.50% | 15 | 360 | 58.11% |
| TSLA240628P00140000 | 2024-06-03 1:51PM EDT | 140.00 | 0.58 | 0.54 | 0.57 | +0.03 | +5.45% | 890 | 1,037 | 54.88% |
| TSLA240628P00145000 | 2024-06-03 2:13PM EDT | 145.00 | 0.79 | 0.78 | 0.82 | +0.05 | +6.76% | 377 | 3,169 | 52.34% |
| TSLA240628P00150000 | 2024-06-03 1:58PM EDT | 150.00 | 1.19 | 1.15 | 1.18 | +0.12 | +11.21% | 752 | 13,728 | 50.02% |
| TSLA240628P00155000 | 2024-06-03 2:07PM EDT | 155.00 | 1.69 | 1.71 | 1.78 | +0.12 | +7.64% | 152 | 1,254 | 48.69% |
| TSLA240628P00160000 | 2024-06-03 2:06PM EDT | 160.00 | 2.59 | 2.56 | 2.65 | +0.22 | +9.28% | 956 | 15,070 | 47.41% |
| TSLA240628P00165000 | 2024-06-03 2:05PM EDT | 165.00 | 3.76 | 3.75 | 3.85 | +0.21 | +5.92% | 278 | 2,132 | 46.23% |
| TSLA240628P00170000 | 2024-06-03 2:06PM EDT | 170.00 | 5.50 | 5.45 | 5.55 | +0.48 | +9.56% | 838 | 2,356 | 45.73% |
| TSLA240628P00175000 | 2024-06-03 2:13PM EDT | 175.00 | 7.55 | 7.60 | 7.75 | +0.65 | +9.42% | 1,920 | 6,535 | 45.51% |
| TSLA240628P00180000 | 2024-06-03 2:13PM EDT | 180.00 | 10.30 | 10.25 | 10.40 | +0.70 | +7.29% | 1,440 | 1,265 | 45.22% |
| TSLA240628P00185000 | 2024-06-03 1:53PM EDT | 185.00 | 13.70 | 13.40 | 13.55 | +1.24 | +9.95% | 223 | 508 | 45.20% |
| TSLA240628P00190000 | 2024-06-03 1:42PM EDT | 190.00 | 17.35 | 16.75 | 17.35 | +0.45 | +2.66% | 416 | 893 | 46.69% |
| TSLA240628P00195000 | 2024-06-03 2:12PM EDT | 195.00 | 20.69 | 20.75 | 21.25 | -0.67 | -3.14% | 18 | 91 | 46.89% |
| TSLA240628P00200000 | 2024-06-03 2:12PM EDT | 200.00 | 24.88 | 24.95 | 25.50 | +0.93 | +3.88% | 7 | 174 | 47.68% |
| TSLA240628P00205000 | 2024-05-31 12:30PM EDT | 205.00 | 31.25 | 29.40 | 30.10 | 0.00 | - | 6 | 137 | 49.95% |
| TSLA240628P00210000 | 2024-06-03 2:12PM EDT | 210.00 | 34.04 | 34.10 | 34.70 | -1.10 | -3.13% | 3 | 45 | 51.12% |
| TSLA240628P00215000 | 2024-06-03 2:12PM EDT | 215.00 | 38.82 | 38.65 | 39.70 | -1.17 | -2.93% | 1 | 42 | 55.96% |
| TSLA240628P00220000 | 2024-05-30 11:20AM EDT | 220.00 | 43.75 | 43.45 | 44.50 | 0.00 | - | 2 | 45 | 50.05% |
| TSLA240628P00225000 | 2024-05-30 10:58AM EDT | 225.00 | 46.97 | 48.40 | 49.50 | 0.00 | - | 1 | 0 | 53.47% |
| TSLA240628P00230000 | 2024-05-23 2:25PM EDT | 230.00 | 56.45 | 53.35 | 54.30 | 0.00 | - | 40 | 5 | 54.44% |
| TSLA240628P00235000 | 2024-05-29 12:21PM EDT | 235.00 | 59.02 | 58.30 | 59.35 | 0.00 | - | 2 | 0 | 57.96% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 240.00 | 60.00 | 63.30 | 64.35 | 0.00 | - | 1 | 1 | 61.33% |
| TSLA240628P00245000 | 2024-05-21 2:20PM EDT | 245.00 | 59.82 | 68.35 | 69.40 | 0.00 | - | - | 0 | 65.97% |
| TSLA240628P00250000 | 2024-05-30 2:52PM EDT | 250.00 | 69.95 | 73.30 | 74.35 | 0.00 | - | 5 | 1 | 67.82% |
| TSLA240628P00275000 | 2024-05-24 11:07AM EDT | 275.00 | 96.13 | 98.30 | 99.40 | 0.00 | - | 7 | 0 | 83.30% |
| TSLA240628P00280000 | 2024-05-22 3:42PM EDT | 280.00 | 100.47 | 103.25 | 104.35 | 0.00 | - | - | 0 | 84.38% |
