La bourse ferme dans 7 h 59 min
CAC 40
7 626,38 +17,23 (+0,23 %) Euro Stoxx 50
4 931,98 +16,04 (+0,33 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0696 +0,0013 (+0,12 %) Gold future
2 312,70 -0,50 (-0,02 %) Bitcoin EUR
56 790,72 -810,55 (-1,41 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00085000 | 2024-06-20 12:31PM EDT | 85.00 | 97.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240726C00095000 | 2024-06-20 9:30AM EDT | 95.00 | 90.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240726C00100000 | 2024-06-26 2:53PM EDT | 100.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726C00110000 | 2024-06-21 1:38PM EDT | 110.00 | 72.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240726C00115000 | 2024-06-20 10:13AM EDT | 115.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240726C00120000 | 2024-06-20 10:32AM EDT | 120.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726C00125000 | 2024-06-14 1:38PM EDT | 125.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240726C00130000 | 2024-06-25 11:43AM EDT | 130.00 | 57.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA240726C00135000 | 2024-06-24 12:16PM EDT | 135.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726C00140000 | 2024-06-25 9:53AM EDT | 140.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240726C00145000 | 2024-06-26 10:50AM EDT | 145.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726C00150000 | 2024-06-26 3:46PM EDT | 150.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240726C00155000 | 2024-06-26 1:10PM EDT | 155.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240726C00160000 | 2024-06-26 2:26PM EDT | 160.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240726C00165000 | 2024-06-26 3:54PM EDT | 165.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240726C00170000 | 2024-06-26 3:39PM EDT | 170.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA240726C00175000 | 2024-06-26 3:49PM EDT | 175.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| TSLA240726C00180000 | 2024-06-26 3:57PM EDT | 180.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| TSLA240726C00185000 | 2024-06-26 3:57PM EDT | 185.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| TSLA240726C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 0.00% |
| TSLA240726C00195000 | 2024-06-26 3:59PM EDT | 195.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.00% |
| TSLA240726C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 1.56% |
| TSLA240726C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 3.13% |
| TSLA240726C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 6.25% |
| TSLA240726C00215000 | 2024-06-26 3:57PM EDT | 215.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 6.25% |
| TSLA240726C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 6.25% |
| TSLA240726C00225000 | 2024-06-26 3:58PM EDT | 225.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| TSLA240726C00230000 | 2024-06-26 3:59PM EDT | 230.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 12.50% |
| TSLA240726C00235000 | 2024-06-26 3:57PM EDT | 235.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| TSLA240726C00240000 | 2024-06-26 3:55PM EDT | 240.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| TSLA240726C00245000 | 2024-06-26 3:57PM EDT | 245.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,191 | 0 | 12.50% |
| TSLA240726C00250000 | 2024-06-26 3:59PM EDT | 250.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 12.50% |
| TSLA240726C00255000 | 2024-06-26 3:58PM EDT | 255.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| TSLA240726C00260000 | 2024-06-26 3:53PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TSLA240726C00265000 | 2024-06-26 3:44PM EDT | 265.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| TSLA240726C00270000 | 2024-06-26 3:59PM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| TSLA240726C00275000 | 2024-06-26 3:48PM EDT | 275.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TSLA240726C00280000 | 2024-06-26 3:41PM EDT | 280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSLA240726C00285000 | 2024-06-26 1:38PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240726C00290000 | 2024-06-26 3:55PM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| TSLA240726C00295000 | 2024-06-26 3:48PM EDT | 295.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA240726C00300000 | 2024-06-26 3:56PM EDT | 300.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| TSLA240726C00305000 | 2024-06-24 12:26PM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240726C00310000 | 2024-06-26 9:45AM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240726C00315000 | 2024-06-26 3:36PM EDT | 315.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240726C00320000 | 2024-06-26 1:14PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240726C00325000 | 2024-06-26 3:40PM EDT | 325.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240726C00330000 | 2024-06-26 12:02PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSLA240726C00335000 | 2024-06-18 2:58PM EDT | 335.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240726C00340000 | 2024-06-26 11:52AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA240726C00350000 | 2024-06-26 3:22PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726P00075000 | 2024-06-21 3:17PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240726P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240726P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240726P00095000 | 2024-06-21 3:14PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240726P00100000 | 2024-06-26 2:08PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240726P00105000 | 2024-06-26 2:10PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240726P00110000 | 2024-06-26 2:07PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240726P00115000 | 2024-06-26 10:52AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240726P00120000 | 2024-06-26 2:16PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240726P00125000 | 2024-06-26 3:54PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSLA240726P00130000 | 2024-06-26 3:56PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| TSLA240726P00135000 | 2024-06-26 3:26PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TSLA240726P00140000 | 2024-06-26 3:51PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| TSLA240726P00145000 | 2024-06-26 3:59PM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSLA240726P00150000 | 2024-06-26 3:55PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| TSLA240726P00155000 | 2024-06-26 3:51PM EDT | 155.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| TSLA240726P00160000 | 2024-06-26 3:57PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| TSLA240726P00165000 | 2024-06-26 3:58PM EDT | 165.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| TSLA240726P00170000 | 2024-06-26 3:58PM EDT | 170.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 12.50% |
| TSLA240726P00175000 | 2024-06-26 3:59PM EDT | 175.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 6.25% |
| TSLA240726P00180000 | 2024-06-26 3:59PM EDT | 180.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 6.25% |
| TSLA240726P00185000 | 2024-06-26 3:57PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| TSLA240726P00190000 | 2024-06-26 3:59PM EDT | 190.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 3.13% |
| TSLA240726P00195000 | 2024-06-26 3:59PM EDT | 195.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.78% |
| TSLA240726P00200000 | 2024-06-26 3:58PM EDT | 200.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSLA240726P00205000 | 2024-06-26 3:32PM EDT | 205.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240726P00210000 | 2024-06-26 12:03PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240726P00215000 | 2024-06-26 3:32PM EDT | 215.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240726P00220000 | 2024-06-26 3:32PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240726P00225000 | 2024-06-26 10:12AM EDT | 225.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726P00230000 | 2024-06-21 9:48AM EDT | 230.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726P00235000 | 2024-06-26 2:20PM EDT | 235.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240726P00240000 | 2024-06-26 10:50AM EDT | 240.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 245.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240726P00270000 | 2024-06-14 10:31AM EDT | 270.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240726P00325000 | 2024-06-25 12:11PM EDT | 325.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
