La bourse ferme dans 4 h 33 min
CAC 40
7 122,91 +109,77 (+1,57 %) Euro Stoxx 50
4 188,01 +68,59 (+1,67 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0785 +0,0059 (+0,55 %) Gold future
1 971,20 -11,60 (-0,59 %) Bitcoin EUR
26 052,20 -175,16 (-0,67 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00050000 | 2023-03-14 1:58PM EDT | 50.00 | 139.02 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240920C00055000 | 2023-02-03 1:31PM EDT | 55.00 | 148.34 | 149.05 | 151.10 | 0.00 | - | 3 | 29 | 146.58% |
| TSLA240920C00060000 | 2023-02-22 4:35PM EDT | 60.00 | 148.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2023-03-09 2:41PM EDT | 65.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| TSLA240920C00070000 | 2023-02-08 12:34PM EDT | 70.00 | 138.80 | 114.00 | 115.55 | 0.00 | - | 2 | 11 | 53.63% |
| TSLA240920C00075000 | 2023-01-27 2:50PM EDT | 75.00 | 114.60 | 132.95 | 134.55 | 0.00 | - | 4 | 10 | 121.48% |
| TSLA240920C00080000 | 2023-03-17 10:56AM EDT | 80.00 | 111.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TSLA240920C00085000 | 2023-03-15 1:26PM EDT | 85.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 1 | 986 | 0.00% |
| TSLA240920C00090000 | 2023-03-17 11:16AM EDT | 90.00 | 104.41 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TSLA240920C00095000 | 2023-03-17 11:16AM EDT | 95.00 | 100.94 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA240920C00100000 | 2023-03-17 11:16AM EDT | 100.00 | 97.49 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| TSLA240920C00105000 | 2023-03-20 1:19PM EDT | 105.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
| TSLA240920C00110000 | 2023-03-17 11:43AM EDT | 110.00 | 89.69 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| TSLA240920C00115000 | 2023-03-16 2:47PM EDT | 115.00 | 91.78 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 0.00% |
| TSLA240920C00120000 | 2023-03-20 10:43AM EDT | 120.00 | 89.37 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| TSLA240920C00125000 | 2023-03-16 11:44AM EDT | 125.00 | 84.76 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| TSLA240920C00130000 | 2023-03-20 11:07AM EDT | 130.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| TSLA240920C00135000 | 2023-03-20 11:34AM EDT | 135.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 0.00% |
| TSLA240920C00140000 | 2023-03-17 3:00PM EDT | 140.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 0.00% |
| TSLA240920C00145000 | 2023-03-14 9:35AM EDT | 145.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,295 | 0.00% |
| TSLA240920C00150000 | 2023-03-17 1:22PM EDT | 150.00 | 67.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,431 | 0.00% |
| TSLA240920C00155000 | 2023-03-16 10:21AM EDT | 155.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| TSLA240920C00160000 | 2023-03-13 9:56AM EDT | 160.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| TSLA240920C00165000 | 2023-03-13 3:45PM EDT | 165.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 0.00% |
| TSLA240920C00170000 | 2023-03-20 1:31PM EDT | 170.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 0.00% |
| TSLA240920C00175000 | 2023-03-16 3:11PM EDT | 175.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | 95 | 297 | 0.00% |
| TSLA240920C00180000 | 2023-03-20 10:16AM EDT | 180.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 3 | 847 | 0.00% |
| TSLA240920C00185000 | 2023-03-20 2:50PM EDT | 185.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 0.20% |
| TSLA240920C00190000 | 2023-03-17 3:13PM EDT | 190.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,505 | 0.78% |
| TSLA240920C00195000 | 2023-03-20 10:04AM EDT | 195.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,462 | 1.56% |
| TSLA240920C00200000 | 2023-03-20 3:24PM EDT | 200.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 19 | 1,889 | 1.56% |
| TSLA240920C00210000 | 2023-03-20 2:19PM EDT | 210.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 2 | 856 | 3.13% |
| TSLA240920C00220000 | 2023-03-20 10:20AM EDT | 220.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,238 | 3.13% |
| TSLA240920C00230000 | 2023-03-20 3:13PM EDT | 230.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 994 | 3.13% |
| TSLA240920C00240000 | 2023-03-20 3:24PM EDT | 240.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 6.25% |
| TSLA240920C00250000 | 2023-03-20 10:27AM EDT | 250.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,052 | 6.25% |
| TSLA240920C00260000 | 2023-03-20 9:48AM EDT | 260.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 6.25% |
| TSLA240920C00270000 | 2023-03-17 1:12PM EDT | 270.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 6.25% |
| TSLA240920C00280000 | 2023-03-15 12:40PM EDT | 280.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 6.25% |
| TSLA240920C00290000 | 2023-03-15 12:33PM EDT | 290.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 6.25% |
| TSLA240920C00300000 | 2023-03-20 10:18AM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,347 | 6.25% |
| TSLA240920C00310000 | 2023-03-10 10:33AM EDT | 310.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| TSLA240920C00320000 | 2023-03-16 10:40AM EDT | 320.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| TSLA240920C00330000 | 2023-03-16 11:34AM EDT | 330.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| TSLA240920C00340000 | 2023-03-20 2:21PM EDT | 340.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 12.50% |
| TSLA240920C00350000 | 2023-03-20 1:21PM EDT | 350.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,396 | 12.50% |
| TSLA240920C00360000 | 2023-03-20 10:27AM EDT | 360.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 76 | 366 | 12.50% |
| TSLA240920C00370000 | 2023-03-20 10:34AM EDT | 370.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| TSLA240920C00380000 | 2023-03-15 2:27PM EDT | 380.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 12.50% |
| TSLA240920C00390000 | 2023-03-20 2:20PM EDT | 390.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 12.50% |
| TSLA240920C00400000 | 2023-03-16 3:46PM EDT | 400.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 31 | 135 | 12.50% |
| TSLA240920C00410000 | 2023-03-20 11:38AM EDT | 410.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| TSLA240920C00420000 | 2023-03-20 2:40PM EDT | 420.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00050000 | 2023-03-17 2:59PM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,004 | 25.00% |
| TSLA240920P00055000 | 2023-03-17 11:23AM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 25.00% |
| TSLA240920P00060000 | 2023-03-20 11:59AM EDT | 60.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 12.50% |
| TSLA240920P00065000 | 2023-03-17 10:33AM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 12.50% |
| TSLA240920P00070000 | 2023-03-20 2:01PM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 139 | 12.50% |
| TSLA240920P00075000 | 2023-03-15 12:10PM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 2,344 | 12.50% |
| TSLA240920P00080000 | 2023-03-20 11:58AM EDT | 80.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 12.50% |
| TSLA240920P00085000 | 2023-03-16 1:27PM EDT | 85.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 12.50% |
| TSLA240920P00090000 | 2023-03-20 1:59PM EDT | 90.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 12.50% |
| TSLA240920P00095000 | 2023-03-17 3:24PM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 459 | 12.50% |
| TSLA240920P00100000 | 2023-03-20 1:15PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,282 | 12.50% |
| TSLA240920P00105000 | 2023-03-17 11:49AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 12.50% |
| TSLA240920P00110000 | 2023-03-10 2:28PM EDT | 110.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,112 | 6.25% |
| TSLA240920P00115000 | 2023-03-17 3:32PM EDT | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 6.25% |
| TSLA240920P00120000 | 2023-03-17 11:39AM EDT | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| TSLA240920P00125000 | 2023-03-17 3:25PM EDT | 125.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 6.25% |
| TSLA240920P00130000 | 2023-03-17 3:22PM EDT | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 898 | 6.25% |
| TSLA240920P00135000 | 2023-03-16 9:30AM EDT | 135.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 6.25% |
| TSLA240920P00140000 | 2023-03-16 11:12AM EDT | 140.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 18 | 357 | 6.25% |
| TSLA240920P00145000 | 2023-03-13 10:38AM EDT | 145.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 3.13% |
| TSLA240920P00150000 | 2023-03-20 10:15AM EDT | 150.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,841 | 3.13% |
| TSLA240920P00155000 | 2023-03-16 1:24PM EDT | 155.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 3.13% |
| TSLA240920P00160000 | 2023-03-17 10:02AM EDT | 160.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 3.13% |
| TSLA240920P00165000 | 2023-03-16 1:24PM EDT | 165.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 1.56% |
| TSLA240920P00170000 | 2023-03-17 11:34AM EDT | 170.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 1.56% |
| TSLA240920P00175000 | 2023-03-17 3:24PM EDT | 175.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 6 | 493 | 0.78% |
| TSLA240920P00180000 | 2023-03-20 1:38PM EDT | 180.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 28 | 301 | 0.39% |
| TSLA240920P00185000 | 2023-03-14 1:14PM EDT | 185.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 13 | 962 | 0.00% |
| TSLA240920P00190000 | 2023-03-17 3:02PM EDT | 190.00 | 49.27 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 0.00% |
| TSLA240920P00195000 | 2023-03-20 1:11PM EDT | 195.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 0.00% |
| TSLA240920P00200000 | 2023-03-20 10:53AM EDT | 200.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,535 | 0.00% |
| TSLA240920P00210000 | 2023-03-16 1:52PM EDT | 210.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.00% |
| TSLA240920P00220000 | 2023-03-15 12:43PM EDT | 220.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| TSLA240920P00230000 | 2023-03-20 10:23AM EDT | 230.00 | 72.81 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| TSLA240920P00240000 | 2023-03-09 1:56PM EDT | 240.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 62 | 324 | 0.00% |
| TSLA240920P00250000 | 2023-03-20 11:16AM EDT | 250.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
| TSLA240920P00260000 | 2023-03-09 4:16PM EDT | 260.00 | 98.11 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| TSLA240920P00270000 | 2023-03-09 1:33PM EDT | 270.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 0.00% |
| TSLA240920P00280000 | 2023-03-15 12:13PM EDT | 280.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
| TSLA240920P00290000 | 2023-03-07 3:04PM EDT | 290.00 | 111.55 | 0.00 | 0.00 | 0.00 | - | 6 | 2,817 | 0.00% |
| TSLA240920P00300000 | 2023-03-07 3:00PM EDT | 300.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 84 | 1,278 | 0.00% |
| TSLA240920P00310000 | 2023-03-01 10:53AM EDT | 310.00 | 122.15 | 0.00 | 0.00 | 0.00 | - | 2 | 859 | 0.00% |
| TSLA240920P00320000 | 2023-03-08 3:33PM EDT | 320.00 | 143.49 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| TSLA240920P00330000 | 2023-03-07 3:02PM EDT | 330.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| TSLA240920P00340000 | 2023-03-01 10:53AM EDT | 340.00 | 147.20 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA240920P00350000 | 2023-03-16 12:53PM EDT | 350.00 | 168.50 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| TSLA240920P00360000 | 2023-03-15 1:39PM EDT | 360.00 | 184.86 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 0.00% |
| TSLA240920P00370000 | 2023-03-01 10:41AM EDT | 370.00 | 173.62 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA240920P00380000 | 2023-02-28 4:20PM EDT | 380.00 | 179.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSLA240920P00390000 | 2023-03-01 12:55PM EDT | 390.00 | 193.65 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| TSLA240920P00400000 | 2023-03-15 1:39PM EDT | 400.00 | 223.01 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| TSLA240920P00410000 | 2023-03-08 12:35PM EDT | 410.00 | 228.95 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TSLA240920P00420000 | 2023-03-16 12:53PM EDT | 420.00 | 235.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
