La bourse ferme dans 7 h 58 min
CAC 40
7 624,23 +15,08 (+0,20 %) Euro Stoxx 50
4 932,29 +16,35 (+0,33 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0696 +0,0013 (+0,12 %) Gold future
2 312,80 -0,40 (-0,02 %) Bitcoin EUR
56 809,39 -804,06 (-1,40 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 75.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240712C00080000 | 2024-06-06 1:32PM EDT | 80.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240712C00100000 | 2024-06-26 1:03PM EDT | 100.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240712C00105000 | 2024-06-26 1:13PM EDT | 105.00 | 90.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240712C00110000 | 2024-06-26 3:59PM EDT | 110.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA240712C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240712C00120000 | 2024-06-25 3:06PM EDT | 120.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240712C00125000 | 2024-06-26 10:04AM EDT | 125.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240712C00130000 | 2024-06-24 12:42PM EDT | 130.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240712C00135000 | 2024-06-21 11:08AM EDT | 135.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240712C00140000 | 2024-06-26 11:46AM EDT | 140.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSLA240712C00145000 | 2024-06-26 2:18PM EDT | 145.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240712C00150000 | 2024-06-26 3:55PM EDT | 150.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240712C00155000 | 2024-06-26 11:50AM EDT | 155.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240712C00160000 | 2024-06-26 11:16AM EDT | 160.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240712C00165000 | 2024-06-26 2:46PM EDT | 165.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240712C00170000 | 2024-06-26 3:57PM EDT | 170.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| TSLA240712C00175000 | 2024-06-26 3:50PM EDT | 175.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| TSLA240712C00180000 | 2024-06-26 3:59PM EDT | 180.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| TSLA240712C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 0.00% |
| TSLA240712C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3,551 | 0 | 0.00% |
| TSLA240712C00195000 | 2024-06-26 3:59PM EDT | 195.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4,850 | 0 | 0.00% |
| TSLA240712C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12,885 | 0 | 3.13% |
| TSLA240712C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3,210 | 0 | 6.25% |
| TSLA240712C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4,282 | 0 | 6.25% |
| TSLA240712C00215000 | 2024-06-26 3:59PM EDT | 215.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 12.50% |
| TSLA240712C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 12.50% |
| TSLA240712C00225000 | 2024-06-26 3:59PM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,852 | 0 | 12.50% |
| TSLA240712C00230000 | 2024-06-26 3:59PM EDT | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
| TSLA240712C00235000 | 2024-06-26 3:59PM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 25.00% |
| TSLA240712C00240000 | 2024-06-26 3:59PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| TSLA240712C00245000 | 2024-06-26 3:54PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| TSLA240712C00250000 | 2024-06-26 3:57PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 25.00% |
| TSLA240712C00255000 | 2024-06-26 3:54PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TSLA240712C00260000 | 2024-06-26 3:57PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 25.00% |
| TSLA240712C00265000 | 2024-06-26 3:48PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| TSLA240712C00270000 | 2024-06-26 3:41PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSLA240712C00275000 | 2024-06-26 3:44PM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TSLA240712C00280000 | 2024-06-26 3:56PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| TSLA240712C00285000 | 2024-06-26 3:42PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| TSLA240712C00290000 | 2024-06-26 3:46PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA240712C00295000 | 2024-06-26 12:48PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240712C00300000 | 2024-06-26 3:48PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA240712C00305000 | 2024-06-26 1:26PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240712C00310000 | 2024-06-25 9:30AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240712C00315000 | 2024-06-24 9:34AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240712C00320000 | 2024-06-24 9:47AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240712C00325000 | 2024-06-26 9:39AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 50.00% |
| TSLA240712C00330000 | 2024-06-26 10:58AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240712C00335000 | 2024-06-24 10:03AM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240712C00340000 | 2024-06-26 3:49PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240712C00350000 | 2024-06-26 3:45PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712P00075000 | 2024-06-17 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240712P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA240712P00090000 | 2024-06-24 10:21AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240712P00095000 | 2024-06-26 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240712P00100000 | 2024-06-26 12:43PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240712P00105000 | 2024-06-26 3:30PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA240712P00110000 | 2024-06-26 2:08PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| TSLA240712P00115000 | 2024-06-26 2:23PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| TSLA240712P00120000 | 2024-06-26 10:29AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240712P00125000 | 2024-06-26 1:57PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TSLA240712P00130000 | 2024-06-26 12:23PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240712P00135000 | 2024-06-26 2:02PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| TSLA240712P00140000 | 2024-06-26 3:46PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| TSLA240712P00145000 | 2024-06-26 3:46PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| TSLA240712P00150000 | 2024-06-26 3:56PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| TSLA240712P00155000 | 2024-06-26 3:55PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| TSLA240712P00160000 | 2024-06-26 3:56PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 25.00% |
| TSLA240712P00165000 | 2024-06-26 3:56PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| TSLA240712P00170000 | 2024-06-26 3:59PM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 12.50% |
| TSLA240712P00175000 | 2024-06-26 3:59PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 12.50% |
| TSLA240712P00180000 | 2024-06-26 3:59PM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,796 | 0 | 12.50% |
| TSLA240712P00185000 | 2024-06-26 3:59PM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3,559 | 0 | 6.25% |
| TSLA240712P00190000 | 2024-06-26 3:59PM EDT | 190.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5,026 | 0 | 3.13% |
| TSLA240712P00195000 | 2024-06-26 3:59PM EDT | 195.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,842 | 0 | 0.78% |
| TSLA240712P00200000 | 2024-06-26 3:58PM EDT | 200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 0.00% |
| TSLA240712P00205000 | 2024-06-26 3:47PM EDT | 205.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA240712P00210000 | 2024-06-26 3:27PM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240712P00215000 | 2024-06-26 3:41PM EDT | 215.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240712P00220000 | 2024-06-26 3:27PM EDT | 220.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240712P00225000 | 2024-06-26 3:42PM EDT | 225.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240712P00230000 | 2024-06-26 3:22PM EDT | 230.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240712P00235000 | 2024-06-26 3:27PM EDT | 235.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240712P00240000 | 2024-06-26 3:27PM EDT | 240.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240712P00245000 | 2024-06-26 12:55PM EDT | 245.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240712P00260000 | 2024-06-21 10:55AM EDT | 260.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 265.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 350.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
