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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00075000 | 2024-06-26 3:29PM EDT | 75.00 | 121.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802C00100000 | 2024-06-20 3:57PM EDT | 100.00 | 82.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240802C00115000 | 2024-06-17 10:42AM EDT | 115.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802C00130000 | 2024-06-24 10:38AM EDT | 130.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802C00135000 | 2024-06-26 9:32AM EDT | 135.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802C00140000 | 2024-06-26 3:19PM EDT | 140.00 | 57.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240802C00145000 | 2024-06-26 10:19AM EDT | 145.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240802C00150000 | 2024-06-26 3:16PM EDT | 150.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240802C00155000 | 2024-06-26 1:00PM EDT | 155.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802C00160000 | 2024-06-26 1:06PM EDT | 160.00 | 37.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240802C00165000 | 2024-06-26 1:59PM EDT | 165.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240802C00170000 | 2024-06-26 2:43PM EDT | 170.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240802C00175000 | 2024-06-26 11:49AM EDT | 175.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| TSLA240802C00180000 | 2024-06-26 3:52PM EDT | 180.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TSLA240802C00185000 | 2024-06-26 3:49PM EDT | 185.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| TSLA240802C00190000 | 2024-06-26 3:59PM EDT | 190.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| TSLA240802C00195000 | 2024-06-26 3:57PM EDT | 195.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| TSLA240802C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 1.56% |
| TSLA240802C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| TSLA240802C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| TSLA240802C00215000 | 2024-06-26 3:54PM EDT | 215.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| TSLA240802C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| TSLA240802C00225000 | 2024-06-26 3:54PM EDT | 225.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| TSLA240802C00230000 | 2024-06-26 3:57PM EDT | 230.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| TSLA240802C00235000 | 2024-06-26 3:48PM EDT | 235.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| TSLA240802C00240000 | 2024-06-26 3:47PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,244 | 0 | 12.50% |
| TSLA240802C00245000 | 2024-06-26 3:48PM EDT | 245.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA240802C00250000 | 2024-06-26 3:59PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 12.50% |
| TSLA240802C00255000 | 2024-06-26 3:46PM EDT | 255.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| TSLA240802C00260000 | 2024-06-26 3:57PM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| TSLA240802C00265000 | 2024-06-26 3:57PM EDT | 265.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240802C00270000 | 2024-06-26 3:03PM EDT | 270.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA240802C00275000 | 2024-06-26 10:15AM EDT | 275.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA240802C00280000 | 2024-06-26 3:48PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TSLA240802C00285000 | 2024-06-26 10:49AM EDT | 285.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240802C00290000 | 2024-06-26 3:40PM EDT | 290.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240802C00295000 | 2024-06-26 3:44PM EDT | 295.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240802C00300000 | 2024-06-26 3:49PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| TSLA240802C00305000 | 2024-06-26 11:31AM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240802C00310000 | 2024-06-26 3:48PM EDT | 310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240802C00320000 | 2024-06-26 3:50PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSLA240802C00340000 | 2024-06-26 11:45AM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240802C00350000 | 2024-06-26 3:46PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00075000 | 2024-06-21 2:41PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240802P00085000 | 2024-06-14 12:00PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240802P00090000 | 2024-06-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240802P00100000 | 2024-06-20 2:13PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240802P00105000 | 2024-06-26 2:18PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240802P00110000 | 2024-06-20 1:49PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240802P00115000 | 2024-06-25 12:06PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240802P00120000 | 2024-06-26 12:10PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240802P00125000 | 2024-06-26 11:31AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240802P00130000 | 2024-06-26 2:52PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA240802P00135000 | 2024-06-26 9:54AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240802P00140000 | 2024-06-26 2:43PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA240802P00145000 | 2024-06-26 3:58PM EDT | 145.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| TSLA240802P00150000 | 2024-06-26 3:56PM EDT | 150.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TSLA240802P00155000 | 2024-06-26 3:56PM EDT | 155.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| TSLA240802P00160000 | 2024-06-26 3:56PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| TSLA240802P00165000 | 2024-06-26 3:54PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 12.50% |
| TSLA240802P00170000 | 2024-06-26 3:59PM EDT | 170.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| TSLA240802P00175000 | 2024-06-26 3:57PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| TSLA240802P00180000 | 2024-06-26 3:59PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| TSLA240802P00185000 | 2024-06-26 3:53PM EDT | 185.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 3.13% |
| TSLA240802P00190000 | 2024-06-26 3:57PM EDT | 190.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 3.13% |
| TSLA240802P00195000 | 2024-06-26 3:59PM EDT | 195.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.78% |
| TSLA240802P00200000 | 2024-06-26 3:55PM EDT | 200.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA240802P00205000 | 2024-06-26 3:13PM EDT | 205.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240802P00210000 | 2024-06-26 3:59PM EDT | 210.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TSLA240802P00215000 | 2024-06-26 3:41PM EDT | 215.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240802P00220000 | 2024-06-26 3:39PM EDT | 220.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240802P00225000 | 2024-06-26 10:57AM EDT | 225.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802P00230000 | 2024-06-17 1:02PM EDT | 230.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240802P00235000 | 2024-06-26 10:29AM EDT | 235.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802P00245000 | 2024-06-18 9:47AM EDT | 245.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240802P00265000 | 2024-06-20 9:41AM EDT | 265.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240802P00300000 | 2024-06-26 12:11PM EDT | 300.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240802P00310000 | 2024-06-20 3:37PM EDT | 310.00 | 128.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
