Marchés français ouverture 2 h 42 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
39 001,73 +281,26 (+0,73 %) EUR/USD
1,0741 -0,0001 (-0,01 %) HANG SENG
17 991,04 -121,59 (-0,67 %) Bitcoin EUR
62 173,92 -776,63 (-1,23 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00050000 | 2024-06-13 10:02AM EDT | 50.00 | 147.50 | 138.55 | 142.80 | +10.50 | +7.66% | 1 | 662 | 88.07% |
| TSLA260618C00060000 | 2024-05-06 2:16PM EDT | 60.00 | 136.00 | 124.40 | 126.15 | 0.00 | - | 1 | 90 | 55.55% |
| TSLA260618C00070000 | 2024-06-10 1:42PM EDT | 70.00 | 117.15 | 120.00 | 128.60 | 0.00 | - | 3 | 123 | 77.00% |
| TSLA260618C00075000 | 2024-06-06 1:31PM EDT | 75.00 | 116.75 | 116.95 | 126.00 | 0.00 | - | 2 | 5 | 77.63% |
| TSLA260618C00080000 | 2024-06-04 2:53PM EDT | 80.00 | 112.65 | 115.15 | 119.35 | 0.00 | - | 4 | 740 | 74.74% |
| TSLA260618C00085000 | 2024-06-13 10:07AM EDT | 85.00 | 122.00 | 111.40 | 115.75 | +20.45 | +20.14% | 1 | 884 | 73.16% |
| TSLA260618C00090000 | 2024-06-13 3:54PM EDT | 90.00 | 109.42 | 107.05 | 112.80 | +11.32 | +11.54% | 1 | 286 | 71.62% |
| TSLA260618C00095000 | 2024-06-13 12:04PM EDT | 95.00 | 108.70 | 103.50 | 109.40 | +6.30 | +6.15% | 10 | 182 | 70.39% |
| TSLA260618C00100000 | 2024-06-13 10:19AM EDT | 100.00 | 106.05 | 101.10 | 105.15 | +5.91 | +5.90% | 3 | 1,647 | 69.37% |
| TSLA260618C00105000 | 2024-06-12 10:05AM EDT | 105.00 | 92.20 | 97.75 | 101.85 | 0.00 | - | 11 | 2,735 | 68.29% |
| TSLA260618C00110000 | 2024-06-13 12:19PM EDT | 110.00 | 99.10 | 94.60 | 98.45 | +6.55 | +7.08% | 6 | 451 | 67.24% |
| TSLA260618C00115000 | 2024-06-11 12:37PM EDT | 115.00 | 81.30 | 91.65 | 95.55 | 0.00 | - | 5 | 292 | 66.68% |
| TSLA260618C00120000 | 2024-06-13 3:47PM EDT | 120.00 | 90.65 | 88.90 | 92.00 | +3.40 | +3.90% | 34 | 307 | 65.70% |
| TSLA260618C00125000 | 2024-06-11 1:55PM EDT | 125.00 | 76.30 | 85.60 | 88.75 | 0.00 | - | 22 | 311 | 64.50% |
| TSLA260618C00130000 | 2024-06-13 2:48PM EDT | 130.00 | 86.00 | 83.05 | 86.20 | +5.25 | +6.50% | 4 | 313 | 64.25% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 135.00 | 74.85 | 77.25 | 77.95 | 0.00 | - | 2 | 274 | 58.03% |
| TSLA260618C00140000 | 2024-06-13 2:06PM EDT | 140.00 | 80.34 | 77.65 | 80.70 | +6.29 | +8.49% | 41 | 976 | 63.04% |
| TSLA260618C00145000 | 2024-06-13 11:10AM EDT | 145.00 | 78.50 | 74.95 | 77.95 | +4.45 | +6.01% | 1 | 323 | 62.34% |
| TSLA260618C00150000 | 2024-06-13 3:39PM EDT | 150.00 | 73.87 | 72.50 | 75.40 | +2.32 | +3.24% | 9 | 5,916 | 61.86% |
| TSLA260618C00155000 | 2024-06-13 10:05AM EDT | 155.00 | 77.80 | 70.00 | 72.95 | +8.90 | +12.92% | 6 | 394 | 61.34% |
| TSLA260618C00160000 | 2024-06-13 3:49PM EDT | 160.00 | 69.16 | 67.75 | 70.75 | +3.81 | +5.83% | 64 | 1,183 | 61.05% |
| TSLA260618C00165000 | 2024-06-13 3:24PM EDT | 165.00 | 67.10 | 65.40 | 68.50 | +2.35 | +3.63% | 37 | 1,108 | 60.62% |
| TSLA260618C00170000 | 2024-06-13 2:23PM EDT | 170.00 | 66.22 | 63.25 | 66.30 | +4.82 | +7.85% | 57 | 1,885 | 60.26% |
| TSLA260618C00175000 | 2024-06-13 3:56PM EDT | 175.00 | 62.00 | 61.25 | 64.20 | +2.00 | +3.33% | 14 | 1,648 | 59.98% |
| TSLA260618C00180000 | 2024-06-13 3:58PM EDT | 180.00 | 60.50 | 59.15 | 62.05 | +3.50 | +6.14% | 316 | 2,436 | 59.57% |
| TSLA260618C00185000 | 2024-06-13 3:53PM EDT | 185.00 | 58.05 | 57.25 | 59.75 | +2.70 | +4.88% | 21 | 2,206 | 59.13% |
| TSLA260618C00190000 | 2024-06-13 3:54PM EDT | 190.00 | 56.27 | 55.35 | 57.85 | +2.13 | +3.93% | 53 | 3,466 | 58.85% |
| TSLA260618C00195000 | 2024-06-13 3:41PM EDT | 195.00 | 55.10 | 53.55 | 56.10 | +3.18 | +6.12% | 24 | 1,067 | 58.64% |
| TSLA260618C00200000 | 2024-06-13 3:15PM EDT | 200.00 | 53.37 | 51.85 | 54.65 | +4.02 | +8.15% | 236 | 6,128 | 58.59% |
| TSLA260618C00210000 | 2024-06-13 3:14PM EDT | 210.00 | 50.35 | 48.50 | 51.40 | +2.30 | +4.79% | 59 | 4,125 | 58.18% |
| TSLA260618C00220000 | 2024-06-13 3:01PM EDT | 220.00 | 47.46 | 45.45 | 47.95 | +3.98 | +9.15% | 8 | 3,359 | 57.65% |
| TSLA260618C00230000 | 2024-06-13 2:08PM EDT | 230.00 | 45.01 | 42.65 | 45.15 | +3.39 | +8.15% | 7 | 2,187 | 57.38% |
| TSLA260618C00240000 | 2024-06-13 2:28PM EDT | 240.00 | 42.30 | 40.05 | 42.55 | +2.35 | +5.88% | 20 | 1,376 | 57.16% |
| TSLA260618C00250000 | 2024-06-13 3:59PM EDT | 250.00 | 38.64 | 37.60 | 39.70 | +1.55 | +4.18% | 203 | 6,866 | 56.73% |
| TSLA260618C00260000 | 2024-06-13 3:59PM EDT | 260.00 | 37.70 | 35.30 | 37.65 | +3.45 | +10.07% | 13 | 1,952 | 56.63% |
| TSLA260618C00270000 | 2024-06-13 3:52PM EDT | 270.00 | 34.36 | 33.30 | 35.85 | +1.36 | +4.12% | 16 | 1,621 | 56.66% |
| TSLA260618C00280000 | 2024-06-13 3:15PM EDT | 280.00 | 32.85 | 31.40 | 33.95 | +2.66 | +8.81% | 39 | 3,734 | 56.57% |
| TSLA260618C00290000 | 2024-06-13 1:25PM EDT | 290.00 | 31.47 | 29.60 | 32.15 | +3.02 | +10.62% | 3 | 1,421 | 56.46% |
| TSLA260618C00300000 | 2024-06-13 3:52PM EDT | 300.00 | 28.98 | 27.95 | 30.50 | +2.12 | +7.89% | 96 | 10,895 | 56.40% |
| TSLA260618C00310000 | 2024-06-13 3:59PM EDT | 310.00 | 27.55 | 26.45 | 29.00 | +1.80 | +6.99% | 248 | 1,933 | 56.39% |
| TSLA260618C00320000 | 2024-06-13 3:59PM EDT | 320.00 | 26.20 | 25.00 | 27.65 | +1.80 | +7.38% | 302 | 1,287 | 56.38% |
| TSLA260618C00330000 | 2024-06-13 3:59PM EDT | 330.00 | 24.80 | 24.50 | 26.00 | +1.93 | +8.44% | 697 | 20,051 | 56.63% |
| TSLA260618C00340000 | 2024-06-13 3:57PM EDT | 340.00 | 23.49 | 22.35 | 25.00 | +0.89 | +3.94% | 38 | 3,622 | 56.27% |
| TSLA260618C00350000 | 2024-06-13 3:36PM EDT | 350.00 | 22.45 | 22.00 | 23.85 | +1.35 | +6.40% | 60 | 5,181 | 56.70% |
| TSLA260618C00360000 | 2024-06-13 3:48PM EDT | 360.00 | 21.45 | 20.10 | 22.75 | +1.30 | +6.45% | 41 | 3,355 | 56.27% |
| TSLA260618C00370000 | 2024-06-13 3:34PM EDT | 370.00 | 20.20 | 19.10 | 21.70 | +1.35 | +7.16% | 5 | 1,859 | 56.27% |
| TSLA260618C00380000 | 2024-06-13 3:41PM EDT | 380.00 | 19.50 | 18.10 | 20.75 | +1.62 | +9.06% | 43 | 1,496 | 56.26% |
| TSLA260618C00390000 | 2024-06-13 12:03PM EDT | 390.00 | 18.83 | 17.20 | 19.85 | +1.88 | +11.09% | 32 | 1,973 | 56.27% |
| TSLA260618C00400000 | 2024-06-13 2:44PM EDT | 400.00 | 18.05 | 16.35 | 18.00 | +1.90 | +11.76% | 597 | 11,882 | 55.71% |
| TSLA260618C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 18.50 | 15.75 | 18.15 | +3.15 | +20.52% | 1 | 1,840 | 56.38% |
| TSLA260618C00420000 | 2024-06-13 2:46PM EDT | 420.00 | 16.55 | 15.10 | 17.40 | +1.73 | +11.67% | 6 | 6,226 | 56.47% |
| TSLA260618C00430000 | 2024-06-12 2:49PM EDT | 430.00 | 14.50 | 14.30 | 16.70 | 0.00 | - | 3 | 657 | 56.44% |
| TSLA260618C00440000 | 2024-06-13 3:59PM EDT | 440.00 | 14.70 | 13.45 | 16.00 | +0.84 | +6.06% | 12 | 1,245 | 56.33% |
| TSLA260618C00450000 | 2024-06-13 3:11PM EDT | 450.00 | 14.30 | 12.95 | 15.35 | +0.85 | +6.32% | 4 | 1,917 | 56.42% |
| TSLA260618C00460000 | 2024-06-11 11:11AM EDT | 460.00 | 10.85 | 12.50 | 14.80 | 0.00 | - | 1 | 1,293 | 56.57% |
| TSLA260618C00470000 | 2024-06-13 2:06PM EDT | 470.00 | 13.15 | 11.95 | 14.25 | +1.15 | +9.58% | 5 | 812 | 56.62% |
| TSLA260618C00480000 | 2024-06-13 3:54PM EDT | 480.00 | 12.20 | 11.15 | 13.70 | +0.44 | +3.74% | 22 | 4,007 | 56.46% |
| TSLA260618C00490000 | 2024-06-13 3:55PM EDT | 490.00 | 11.80 | 11.70 | 12.50 | +1.10 | +10.28% | 1,060 | 22,194 | 56.74% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 2024-06-13 1:40PM EDT | 50.00 | 2.14 | 2.15 | 2.20 | -0.14 | -6.14% | 35 | 4,920 | 60.30% |
| TSLA260618P00060000 | 2024-06-13 12:42PM EDT | 60.00 | 3.17 | 2.72 | 4.00 | -0.32 | -9.17% | 4 | 523 | 58.24% |
| TSLA260618P00070000 | 2024-06-13 12:26PM EDT | 70.00 | 4.40 | 4.10 | 5.50 | -0.54 | -10.93% | 2 | 945 | 56.28% |
| TSLA260618P00075000 | 2024-06-13 1:58PM EDT | 75.00 | 5.09 | 4.05 | 5.95 | -0.31 | -5.74% | 1 | 69 | 53.39% |
| TSLA260618P00080000 | 2024-06-13 10:06AM EDT | 80.00 | 5.70 | 5.05 | 7.05 | -0.40 | -6.56% | 6 | 903 | 53.16% |
| TSLA260618P00085000 | 2024-06-13 2:07PM EDT | 85.00 | 6.80 | 6.20 | 8.10 | -0.40 | -5.56% | 1 | 156 | 52.78% |
| TSLA260618P00090000 | 2024-06-05 11:31AM EDT | 90.00 | 8.30 | 6.50 | 9.30 | 0.00 | - | 2 | 358 | 51.36% |
| TSLA260618P00095000 | 2024-06-13 3:16PM EDT | 95.00 | 8.93 | 8.25 | 9.75 | -0.27 | -2.93% | 3 | 713 | 50.66% |
| TSLA260618P00100000 | 2024-06-13 3:54PM EDT | 100.00 | 10.20 | 9.60 | 10.20 | -0.14 | -1.35% | 18 | 3,681 | 50.02% |
| TSLA260618P00105000 | 2024-06-11 11:34AM EDT | 105.00 | 12.82 | 10.15 | 12.60 | 0.00 | - | 2 | 300 | 51.46% |
| TSLA260618P00110000 | 2024-06-13 2:08PM EDT | 110.00 | 12.45 | 11.80 | 13.70 | -1.10 | -8.12% | 2 | 1,300 | 50.27% |
| TSLA260618P00115000 | 2024-05-31 10:45AM EDT | 115.00 | 15.00 | 13.05 | 15.45 | 0.00 | - | 10 | 800 | 50.08% |
| TSLA260618P00120000 | 2024-06-13 2:07PM EDT | 120.00 | 15.60 | 15.15 | 16.65 | -0.46 | -2.86% | 6 | 2,137 | 48.90% |
| TSLA260618P00125000 | 2024-06-13 12:17PM EDT | 125.00 | 16.85 | 16.50 | 18.40 | -0.85 | -4.80% | 153 | 2,598 | 48.47% |
| TSLA260618P00130000 | 2024-06-13 11:24AM EDT | 130.00 | 18.95 | 18.10 | 20.10 | -0.85 | -4.29% | 124 | 1,880 | 47.85% |
| TSLA260618P00135000 | 2024-06-13 1:42PM EDT | 135.00 | 20.59 | 19.85 | 22.00 | -1.43 | -6.49% | 9 | 1,584 | 47.41% |
| TSLA260618P00140000 | 2024-06-13 3:53PM EDT | 140.00 | 23.00 | 21.90 | 23.90 | -0.14 | -0.61% | 13 | 3,180 | 46.86% |
| TSLA260618P00145000 | 2024-06-13 10:22AM EDT | 145.00 | 24.20 | 23.75 | 26.00 | -2.08 | -7.91% | 9 | 2,144 | 46.47% |
| TSLA260618P00150000 | 2024-06-13 3:19PM EDT | 150.00 | 26.87 | 25.90 | 28.10 | -0.51 | -1.86% | 8 | 3,901 | 45.99% |
| TSLA260618P00155000 | 2024-06-13 3:19PM EDT | 155.00 | 29.06 | 28.05 | 30.40 | -3.49 | -10.72% | 19 | 2,388 | 45.64% |
| TSLA260618P00160000 | 2024-06-13 10:07AM EDT | 160.00 | 29.34 | 30.30 | 32.70 | -3.36 | -10.28% | 10 | 5,335 | 45.21% |
| TSLA260618P00165000 | 2024-06-13 12:42PM EDT | 165.00 | 33.37 | 32.70 | 35.15 | -0.92 | -2.68% | 2 | 2,086 | 44.85% |
| TSLA260618P00170000 | 2024-06-13 10:27AM EDT | 170.00 | 35.55 | 35.20 | 37.65 | -1.92 | -5.12% | 8 | 2,470 | 44.47% |
| TSLA260618P00175000 | 2024-06-13 3:17PM EDT | 175.00 | 38.80 | 37.75 | 40.35 | -1.01 | -2.54% | 6 | 1,433 | 44.21% |
| TSLA260618P00180000 | 2024-06-13 3:31PM EDT | 180.00 | 41.55 | 40.45 | 43.05 | -0.60 | -1.42% | 121 | 5,209 | 43.87% |
| TSLA260618P00185000 | 2024-06-13 3:27PM EDT | 185.00 | 44.25 | 43.15 | 45.80 | -0.95 | -2.10% | 15 | 1,882 | 43.51% |
| TSLA260618P00190000 | 2024-06-13 11:30AM EDT | 190.00 | 46.56 | 46.00 | 48.60 | -1.84 | -3.80% | 39 | 2,607 | 43.12% |
| TSLA260618P00195000 | 2024-06-13 9:53AM EDT | 195.00 | 47.80 | 48.90 | 51.60 | -4.47 | -8.55% | 3 | 1,128 | 42.86% |
| TSLA260618P00200000 | 2024-06-13 3:42PM EDT | 200.00 | 53.05 | 51.95 | 54.60 | -1.25 | -2.30% | 50 | 2,123 | 42.53% |
| TSLA260618P00210000 | 2024-06-13 3:16PM EDT | 210.00 | 59.10 | 58.15 | 60.85 | -1.50 | -2.48% | 15 | 800 | 41.91% |
| TSLA260618P00220000 | 2024-06-13 3:56PM EDT | 220.00 | 66.12 | 64.65 | 67.40 | -5.49 | -7.67% | 5 | 2,766 | 41.31% |
| TSLA260618P00230000 | 2024-06-13 11:11AM EDT | 230.00 | 71.59 | 71.45 | 74.40 | -8.05 | -10.11% | 1 | 700 | 40.90% |
| TSLA260618P00240000 | 2024-06-13 10:24AM EDT | 240.00 | 78.63 | 78.10 | 81.50 | -2.22 | -2.75% | 8 | 1,620 | 40.36% |
| TSLA260618P00250000 | 2024-06-13 10:33AM EDT | 250.00 | 86.17 | 85.50 | 88.85 | -8.41 | -8.89% | 4 | 704 | 39.82% |
| TSLA260618P00260000 | 2024-06-11 3:12PM EDT | 260.00 | 101.94 | 92.25 | 97.90 | 0.00 | - | 1 | 418 | 40.81% |
| TSLA260618P00270000 | 2024-06-13 10:16AM EDT | 270.00 | 99.70 | 100.60 | 104.15 | -6.13 | -5.79% | 3 | 432 | 38.70% |
| TSLA260618P00280000 | 2024-06-13 10:06AM EDT | 280.00 | 105.10 | 108.55 | 112.20 | -8.93 | -7.83% | 5 | 331 | 38.25% |
| TSLA260618P00290000 | 2024-06-12 10:48AM EDT | 290.00 | 122.27 | 115.30 | 121.95 | 0.00 | - | 39 | 281 | 39.53% |
| TSLA260618P00300000 | 2024-06-13 11:56AM EDT | 300.00 | 125.16 | 124.80 | 128.95 | -5.57 | -4.26% | 105 | 568 | 37.49% |
| TSLA260618P00310000 | 2024-06-12 10:48AM EDT | 310.00 | 139.57 | 132.15 | 139.30 | 0.00 | - | 39 | 177 | 39.28% |
| TSLA260618P00320000 | 2024-06-07 12:54PM EDT | 320.00 | 147.52 | 140.80 | 148.05 | 0.00 | - | 1 | 184 | 39.01% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA260618P00340000 | 2024-06-10 3:17PM EDT | 340.00 | 168.10 | 158.50 | 165.80 | 0.00 | - | 1 | 26 | 38.37% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 350.00 | 177.39 | 173.75 | 175.70 | 0.00 | - | 1 | 225 | 39.32% |
| TSLA260618P00360000 | 2024-06-11 9:54AM EDT | 360.00 | 192.74 | 176.85 | 184.05 | 0.00 | - | 2 | 63 | 37.86% |
| TSLA260618P00370000 | 2024-06-12 10:48AM EDT | 370.00 | 194.33 | 186.20 | 195.00 | 0.00 | - | 39 | 39 | 40.32% |
| TSLA260618P00380000 | 2024-05-30 10:06AM EDT | 380.00 | 199.22 | 195.35 | 204.00 | 0.00 | - | 1 | 124 | 39.70% |
| TSLA260618P00390000 | 2024-06-12 10:48AM EDT | 390.00 | 213.38 | 204.50 | 214.00 | 0.00 | - | 39 | 44 | 40.61% |
| TSLA260618P00400000 | 2024-05-10 10:33AM EDT | 400.00 | 230.90 | 221.75 | 223.65 | 0.00 | - | 2 | 2 | 40.90% |
| TSLA260618P00410000 | 2024-05-21 2:39PM EDT | 410.00 | 224.44 | 223.00 | 233.00 | 0.00 | - | 1 | 0 | 40.60% |
| TSLA260618P00420000 | 2024-06-13 10:10AM EDT | 420.00 | 231.50 | 234.40 | 240.75 | -2.64 | -1.13% | 2 | 0 | 36.79% |
| TSLA260618P00430000 | 2024-06-13 9:45AM EDT | 430.00 | 241.63 | 244.45 | 250.65 | -9.92 | -3.94% | 2 | 0 | 37.29% |
| TSLA260618P00440000 | 2024-06-13 10:06AM EDT | 440.00 | 249.20 | 254.40 | 260.55 | +0.35 | +0.14% | 3 | 0 | 37.76% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 79.66% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 57.19% |
| TSLA260618P00470000 | 2024-06-03 3:21PM EDT | 470.00 | 293.49 | 283.00 | 293.00 | 0.00 | - | 2 | 0 | 45.10% |
| TSLA260618P00480000 | 2024-06-03 3:23PM EDT | 480.00 | 303.68 | 293.00 | 303.00 | 0.00 | - | 2 | 2 | 45.78% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 490.00 | 312.86 | 307.65 | 316.05 | 0.00 | - | 8 | 0 | 51.68% |
