La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0675 -0,0050 (-0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 997,87 -3 120,43 (-5,28 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 2024-04-29 1:25PM EDT | 50.00 | 147.30 | 135.55 | 136.45 | 0.00 | - | 30 | 275 | 112.65% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 60.00 | 108.95 | 125.95 | 126.90 | 0.00 | - | 1 | 5 | 101.45% |
| TSLA241220C00070000 | 2024-04-29 9:37AM EDT | 70.00 | 122.25 | 116.70 | 117.60 | 0.00 | - | 1 | 7 | 93.80% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 75.00 | 115.38 | 112.15 | 113.05 | 0.00 | - | 1 | 0 | 90.66% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 117.32 | 107.55 | 108.45 | 0.00 | - | 17 | 20 | 87.26% |
| TSLA241220C00085000 | 2024-04-29 12:14PM EDT | 85.00 | 103.20 | 103.00 | 104.15 | -13.45 | -11.53% | 16 | 2 | 84.79% |
| TSLA241220C00090000 | 2024-04-30 9:43AM EDT | 90.00 | 104.81 | 98.40 | 99.25 | -4.04 | -3.71% | 2 | 30 | 80.74% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 95.00 | 77.34 | 92.00 | 97.05 | 0.00 | - | 1 | 29 | 78.79% |
| TSLA241220C00100000 | 2024-04-30 3:37PM EDT | 100.00 | 90.21 | 89.55 | 90.40 | -11.29 | -11.12% | 6 | 73 | 75.71% |
| TSLA241220C00105000 | 2024-04-30 11:15AM EDT | 105.00 | 86.10 | 85.45 | 86.20 | -3.98 | -4.42% | 3 | 13 | 74.14% |
| TSLA241220C00110000 | 2024-04-30 11:14AM EDT | 110.00 | 82.06 | 81.00 | 81.85 | -3.76 | -4.38% | 8 | 46 | 71.54% |
| TSLA241220C00115000 | 2024-04-30 1:27PM EDT | 115.00 | 78.50 | 76.90 | 77.75 | +13.14 | +20.10% | 159 | 393 | 69.87% |
| TSLA241220C00120000 | 2024-04-30 11:14AM EDT | 120.00 | 74.40 | 73.05 | 73.70 | -11.34 | -13.23% | 8 | 57 | 68.49% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 69.79 | 68.90 | 69.75 | -6.21 | -8.17% | 7 | 117 | 66.66% |
| TSLA241220C00130000 | 2024-04-30 2:54PM EDT | 130.00 | 66.20 | 65.30 | 65.70 | -9.31 | -12.33% | 7 | 130 | 65.29% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 135.00 | 62.27 | 61.65 | 62.05 | -9.97 | -13.80% | 2 | 42 | 64.19% |
| TSLA241220C00140000 | 2024-04-30 10:07AM EDT | 140.00 | 59.65 | 58.05 | 58.45 | -9.47 | -13.70% | 4 | 199 | 63.01% |
| TSLA241220C00145000 | 2024-04-30 10:53AM EDT | 145.00 | 56.17 | 54.65 | 55.05 | -9.18 | -14.05% | 5 | 242 | 62.09% |
| TSLA241220C00150000 | 2024-04-30 3:16PM EDT | 150.00 | 51.53 | 51.35 | 51.75 | -9.17 | -15.11% | 24 | 673 | 61.19% |
| TSLA241220C00155000 | 2024-04-30 3:10PM EDT | 155.00 | 48.76 | 48.15 | 48.60 | -7.49 | -13.32% | 8 | 225 | 60.34% |
| TSLA241220C00160000 | 2024-04-30 10:37AM EDT | 160.00 | 48.40 | 45.15 | 45.55 | -5.88 | -10.83% | 2 | 842 | 59.59% |
| TSLA241220C00165000 | 2024-04-30 11:51AM EDT | 165.00 | 42.32 | 42.20 | 42.55 | -7.45 | -14.97% | 6 | 668 | 58.74% |
| TSLA241220C00170000 | 2024-04-30 3:52PM EDT | 170.00 | 40.00 | 39.55 | 39.85 | -8.50 | -17.53% | 25 | 3,207 | 58.25% |
| TSLA241220C00175000 | 2024-04-30 3:22PM EDT | 175.00 | 36.83 | 36.95 | 37.40 | -7.72 | -17.33% | 35 | 3,335 | 57.83% |
| TSLA241220C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 34.70 | 34.50 | 34.95 | -8.36 | -19.41% | 18 | 1,093 | 57.35% |
| TSLA241220C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 33.05 | 32.10 | 32.50 | -7.60 | -18.70% | 63 | 1,273 | 56.72% |
| TSLA241220C00190000 | 2024-04-30 3:54PM EDT | 190.00 | 30.40 | 30.05 | 30.30 | -6.00 | -16.48% | 81 | 4,032 | 56.43% |
| TSLA241220C00195000 | 2024-04-30 3:24PM EDT | 195.00 | 28.15 | 28.00 | 28.25 | -7.70 | -21.48% | 96 | 1,452 | 56.08% |
| TSLA241220C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 26.40 | 26.10 | 26.35 | -6.93 | -20.79% | 271 | 6,509 | 55.80% |
| TSLA241220C00205000 | 2024-04-30 3:39PM EDT | 205.00 | 24.65 | 24.30 | 24.55 | -5.50 | -18.24% | 55 | 741 | 55.53% |
| TSLA241220C00210000 | 2024-04-30 3:38PM EDT | 210.00 | 22.92 | 22.60 | 22.85 | -6.49 | -22.07% | 132 | 2,318 | 55.26% |
| TSLA241220C00215000 | 2024-04-30 2:50PM EDT | 215.00 | 21.80 | 21.05 | 21.30 | -5.70 | -20.73% | 6 | 1,228 | 55.08% |
| TSLA241220C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 19.80 | 19.65 | 19.85 | -6.15 | -23.70% | 554 | 2,591 | 54.96% |
| TSLA241220C00225000 | 2024-04-30 3:42PM EDT | 225.00 | 18.80 | 18.30 | 18.60 | -5.00 | -21.01% | 78 | 1,136 | 54.91% |
| TSLA241220C00230000 | 2024-04-30 3:54PM EDT | 230.00 | 17.45 | 17.05 | 17.30 | -5.55 | -24.13% | 102 | 1,822 | 54.77% |
| TSLA241220C00235000 | 2024-04-30 3:14PM EDT | 235.00 | 16.10 | 15.85 | 16.10 | -5.40 | -25.12% | 46 | 525 | 54.62% |
| TSLA241220C00240000 | 2024-04-30 2:32PM EDT | 240.00 | 15.50 | 14.80 | 15.00 | -4.60 | -22.89% | 48 | 1,508 | 54.56% |
| TSLA241220C00245000 | 2024-04-30 1:33PM EDT | 245.00 | 14.55 | 13.75 | 14.00 | -3.85 | -20.92% | 24 | 645 | 54.47% |
| TSLA241220C00250000 | 2024-04-30 3:53PM EDT | 250.00 | 13.20 | 12.70 | 13.00 | -4.70 | -26.26% | 210 | 2,998 | 54.25% |
| TSLA241220C00255000 | 2024-04-30 1:05PM EDT | 255.00 | 12.87 | 12.00 | 12.25 | -5.04 | -28.14% | 13 | 1,101 | 54.50% |
| TSLA241220C00260000 | 2024-04-30 3:39PM EDT | 260.00 | 11.29 | 11.15 | 11.35 | -3.81 | -25.23% | 72 | 2,045 | 54.35% |
| TSLA241220C00270000 | 2024-04-30 3:29PM EDT | 270.00 | 9.85 | 9.70 | 9.95 | -4.15 | -29.64% | 45 | 1,360 | 54.38% |
| TSLA241220C00280000 | 2024-04-30 3:04PM EDT | 280.00 | 8.80 | 8.50 | 8.75 | -2.83 | -24.33% | 115 | 4,793 | 54.50% |
| TSLA241220C00290000 | 2024-04-30 3:34PM EDT | 290.00 | 7.60 | 7.40 | 7.65 | -3.20 | -29.63% | 93 | 1,225 | 54.50% |
| TSLA241220C00300000 | 2024-04-30 3:33PM EDT | 300.00 | 6.85 | 6.50 | 6.75 | -3.05 | -30.81% | 290 | 9,163 | 54.65% |
| TSLA241220C00310000 | 2024-04-30 3:19PM EDT | 310.00 | 5.81 | 5.75 | 5.95 | -3.19 | -35.44% | 165 | 859 | 54.82% |
| TSLA241220C00320000 | 2024-04-30 3:29PM EDT | 320.00 | 5.20 | 5.10 | 5.30 | -2.80 | -35.00% | 17 | 1,524 | 55.07% |
| TSLA241220C00330000 | 2024-04-30 1:57PM EDT | 330.00 | 5.00 | 4.55 | 4.70 | -2.10 | -29.58% | 24 | 510 | 55.29% |
| TSLA241220C00340000 | 2024-04-30 2:15PM EDT | 340.00 | 4.45 | 4.05 | 4.25 | -1.55 | -25.83% | 7 | 381 | 55.61% |
| TSLA241220C00350000 | 2024-04-30 3:40PM EDT | 350.00 | 3.74 | 3.60 | 3.80 | -1.71 | -31.38% | 151 | 2,079 | 55.80% |
| TSLA241220C00360000 | 2024-04-30 3:44PM EDT | 360.00 | 3.30 | 3.25 | 3.40 | -1.86 | -36.05% | 15 | 613 | 56.08% |
| TSLA241220C00370000 | 2024-04-30 10:00AM EDT | 370.00 | 3.95 | 2.98 | 3.10 | -0.70 | -15.05% | 4 | 259 | 56.54% |
| TSLA241220C00380000 | 2024-04-30 1:40PM EDT | 380.00 | 3.00 | 2.70 | 2.79 | -2.05 | -40.59% | 64 | 329 | 56.80% |
| TSLA241220C00390000 | 2024-04-30 3:44PM EDT | 390.00 | 2.49 | 2.46 | 2.55 | -1.51 | -37.75% | 81 | 731 | 57.17% |
| TSLA241220C00400000 | 2024-04-30 2:57PM EDT | 400.00 | 2.39 | 2.25 | 2.33 | -1.20 | -33.43% | 68 | 1,093 | 57.52% |
| TSLA241220C00410000 | 2024-04-30 11:29AM EDT | 410.00 | 2.29 | 2.05 | 2.17 | -1.38 | -37.60% | 1 | 117 | 57.92% |
| TSLA241220C00420000 | 2024-04-30 3:44PM EDT | 420.00 | 2.00 | 1.90 | 2.00 | -0.95 | -32.20% | 95 | 282 | 58.34% |
| TSLA241220C00430000 | 2024-04-30 2:19PM EDT | 430.00 | 1.83 | 1.74 | 1.85 | -1.40 | -43.34% | 17 | 381 | 58.67% |
| TSLA241220C00440000 | 2024-04-30 9:41AM EDT | 440.00 | 2.26 | 1.61 | 1.72 | -0.78 | -25.66% | 2 | 244 | 59.06% |
| TSLA241220C00450000 | 2024-04-30 2:44PM EDT | 450.00 | 1.64 | 1.50 | 1.59 | -1.56 | -48.75% | 6 | 487 | 59.42% |
| TSLA241220C00460000 | 2024-04-30 3:44PM EDT | 460.00 | 1.44 | 1.40 | 1.48 | -0.74 | -33.94% | 860 | 942 | 59.81% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 2024-04-30 3:46PM EDT | 50.00 | 0.28 | 0.26 | 0.31 | -0.03 | -9.68% | 99 | 2,692 | 74.27% |
| TSLA241220P00055000 | 2024-04-29 1:48PM EDT | 55.00 | 0.35 | 0.35 | 0.41 | 0.00 | - | 57 | 227 | 72.02% |
| TSLA241220P00060000 | 2024-04-30 11:53AM EDT | 60.00 | 0.49 | 0.46 | 0.52 | 0.00 | - | 6 | 297 | 69.78% |
| TSLA241220P00065000 | 2024-04-29 3:31PM EDT | 65.00 | 0.64 | 0.60 | 0.66 | 0.00 | - | 29 | 39 | 67.82% |
| TSLA241220P00070000 | 2024-04-29 12:45PM EDT | 70.00 | 0.78 | 0.76 | 0.82 | 0.00 | - | 17 | 675 | 65.89% |
| TSLA241220P00075000 | 2024-04-30 12:01PM EDT | 75.00 | 0.97 | 0.95 | 1.01 | +0.07 | +7.78% | 257 | 44 | 64.09% |
| TSLA241220P00080000 | 2024-04-30 3:37PM EDT | 80.00 | 1.20 | 1.17 | 1.23 | +0.02 | +1.69% | 47 | 2,257 | 62.35% |
| TSLA241220P00085000 | 2024-04-30 1:03PM EDT | 85.00 | 1.45 | 1.43 | 1.52 | +0.05 | +3.57% | 6 | 145 | 60.86% |
| TSLA241220P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 1.77 | 1.74 | 1.83 | +0.06 | +3.51% | 11 | 1,022 | 59.38% |
| TSLA241220P00095000 | 2024-04-30 2:05PM EDT | 95.00 | 2.16 | 2.12 | 2.21 | +0.18 | +9.09% | 252 | 4,376 | 58.09% |
| TSLA241220P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 2.56 | 2.56 | 2.65 | +0.17 | +7.11% | 88 | 4,567 | 56.89% |
| TSLA241220P00105000 | 2024-04-30 11:45AM EDT | 105.00 | 3.11 | 3.05 | 3.20 | +0.27 | +9.51% | 7 | 1,622 | 55.80% |
| TSLA241220P00110000 | 2024-04-30 11:25AM EDT | 110.00 | 3.60 | 3.65 | 3.80 | +0.20 | +5.88% | 32 | 3,440 | 54.78% |
| TSLA241220P00115000 | 2024-04-30 1:59PM EDT | 115.00 | 4.40 | 4.35 | 4.45 | +0.30 | +7.32% | 33 | 1,112 | 53.77% |
| TSLA241220P00120000 | 2024-04-30 3:14PM EDT | 120.00 | 5.18 | 5.15 | 5.25 | +0.38 | +7.92% | 158 | 5,023 | 52.93% |
| TSLA241220P00125000 | 2024-04-30 11:25AM EDT | 125.00 | 5.95 | 6.00 | 6.15 | +0.45 | +8.18% | 72 | 976 | 52.05% |
| TSLA241220P00130000 | 2024-04-30 1:18PM EDT | 130.00 | 7.05 | 7.00 | 7.20 | +0.50 | +7.63% | 207 | 4,012 | 51.32% |
| TSLA241220P00135000 | 2024-04-30 3:18PM EDT | 135.00 | 8.30 | 8.15 | 8.35 | +0.80 | +10.67% | 23 | 3,091 | 50.65% |
| TSLA241220P00140000 | 2024-04-30 3:41PM EDT | 140.00 | 9.44 | 9.45 | 9.60 | +0.94 | +11.06% | 85 | 3,378 | 50.00% |
| TSLA241220P00145000 | 2024-04-30 3:12PM EDT | 145.00 | 10.83 | 10.80 | 11.05 | +0.88 | +8.84% | 13 | 5,052 | 49.66% |
| TSLA241220P00150000 | 2024-04-30 3:23PM EDT | 150.00 | 12.62 | 12.40 | 12.60 | +1.52 | +13.69% | 182 | 21,943 | 49.06% |
| TSLA241220P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 14.21 | 14.05 | 14.30 | +1.41 | +11.24% | 16 | 2,017 | 48.51% |
| TSLA241220P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 16.05 | 15.90 | 16.15 | +1.55 | +10.69% | 84 | 3,574 | 47.99% |
| TSLA241220P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 17.96 | 17.90 | 18.15 | +1.66 | +10.18% | 136 | 2,446 | 47.49% |
| TSLA241220P00170000 | 2024-04-30 3:34PM EDT | 170.00 | 20.10 | 20.05 | 20.25 | +1.91 | +10.50% | 14 | 4,822 | 46.92% |
| TSLA241220P00175000 | 2024-04-30 1:58PM EDT | 175.00 | 22.00 | 22.40 | 22.60 | +1.75 | +8.64% | 6 | 4,962 | 46.56% |
| TSLA241220P00180000 | 2024-04-30 3:35PM EDT | 180.00 | 24.95 | 24.90 | 25.15 | +2.71 | +12.19% | 92 | 8,865 | 46.30% |
| TSLA241220P00185000 | 2024-04-30 2:50PM EDT | 185.00 | 27.69 | 27.45 | 27.70 | +2.69 | +10.76% | 42 | 2,591 | 45.79% |
| TSLA241220P00190000 | 2024-04-30 3:17PM EDT | 190.00 | 30.41 | 30.20 | 30.45 | +2.29 | +8.14% | 81 | 3,151 | 45.39% |
| TSLA241220P00195000 | 2024-04-30 12:03PM EDT | 195.00 | 33.00 | 33.10 | 33.50 | +2.90 | +9.63% | 7 | 1,320 | 45.27% |
| TSLA241220P00200000 | 2024-04-30 3:40PM EDT | 200.00 | 36.08 | 36.05 | 36.40 | +3.08 | +9.33% | 328 | 3,264 | 44.66% |
| TSLA241220P00205000 | 2024-04-29 12:15PM EDT | 205.00 | 35.50 | 39.20 | 39.55 | 0.00 | - | 5 | 203 | 44.27% |
| TSLA241220P00210000 | 2024-04-30 11:37AM EDT | 210.00 | 42.65 | 42.45 | 42.85 | +3.80 | +9.78% | 30 | 2,654 | 43.91% |
| TSLA241220P00215000 | 2024-04-29 3:49PM EDT | 215.00 | 45.60 | 45.85 | 46.25 | +3.70 | +8.83% | 20 | 226 | 43.52% |
| TSLA241220P00220000 | 2024-04-29 3:54PM EDT | 220.00 | 44.85 | 49.35 | 49.75 | 0.00 | - | 60 | 726 | 43.09% |
| TSLA241220P00225000 | 2024-04-29 9:35AM EDT | 225.00 | 51.51 | 52.85 | 53.50 | 0.00 | - | 2 | 35 | 42.93% |
| TSLA241220P00230000 | 2024-04-29 2:47PM EDT | 230.00 | 52.22 | 56.55 | 57.15 | 0.00 | - | 11 | 532 | 42.37% |
| TSLA241220P00235000 | 2024-04-29 9:36AM EDT | 235.00 | 58.52 | 60.45 | 61.00 | 0.00 | - | 1 | 23 | 41.99% |
| TSLA241220P00240000 | 2024-04-29 12:36PM EDT | 240.00 | 58.92 | 64.40 | 64.95 | 0.00 | - | 3 | 235 | 41.62% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 245.00 | 66.15 | 68.40 | 69.05 | 0.00 | - | 10 | 68 | 41.38% |
| TSLA241220P00250000 | 2024-04-30 2:47PM EDT | 250.00 | 71.95 | 72.40 | 73.10 | +4.70 | +6.99% | 3 | 161 | 40.83% |
| TSLA241220P00255000 | 2024-04-19 9:50AM EDT | 255.00 | 106.85 | 76.40 | 77.30 | 0.00 | - | 12 | 14 | 40.42% |
| TSLA241220P00260000 | 2024-04-30 10:02AM EDT | 260.00 | 78.50 | 80.80 | 81.75 | +3.50 | +4.67% | 4 | 278 | 40.46% |
| TSLA241220P00270000 | 2024-04-29 11:57AM EDT | 270.00 | 82.83 | 89.50 | 90.50 | 0.00 | - | 4 | 709 | 39.65% |
| TSLA241220P00280000 | 2024-04-29 2:42PM EDT | 280.00 | 91.75 | 98.45 | 99.50 | 0.00 | - | 168 | 490 | 38.82% |
| TSLA241220P00290000 | 2024-04-30 9:51AM EDT | 290.00 | 103.88 | 107.50 | 108.55 | +3.13 | +3.11% | 1 | 10 | 37.25% |
| TSLA241220P00300000 | 2024-04-29 12:10PM EDT | 300.00 | 108.00 | 117.00 | 117.95 | 0.00 | - | 10 | 15 | 36.21% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 310.00 | 139.49 | 126.45 | 127.45 | 0.00 | - | 1 | 1 | 34.68% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 320.00 | 154.64 | 136.05 | 137.20 | 0.00 | - | 2 | 0 | 34.03% |
| TSLA241220P00330000 | 2024-04-29 10:50AM EDT | 330.00 | 141.53 | 145.60 | 146.80 | 0.00 | - | 4 | 4 | 28.91% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 340.00 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 64.83% |
| TSLA241220P00350000 | 2024-04-29 12:09PM EDT | 350.00 | 163.05 | 166.00 | 167.00 | +8.55 | +5.53% | 5 | 69 | 35.79% |
| TSLA241220P00360000 | 2024-04-29 12:04PM EDT | 360.00 | 172.60 | 175.85 | 176.90 | +7.25 | +4.38% | 10 | 480 | 35.23% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 370.00 | 173.80 | 185.95 | 186.95 | 0.00 | - | 61 | 61 | 37.45% |
| TSLA241220P00400000 | 2024-04-29 3:52PM EDT | 400.00 | 205.55 | 215.55 | 216.90 | 0.00 | - | 1 | 1 | 39.84% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 420.00 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 79.71% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 430.00 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 450.00 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 79.17% |
