La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
239,20-10,03 (-4,02 %)
À la clôture : 04:00PM EDT
240,00 +0,80 (+0,33 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA250620C000050002024-07-19 10:26AM EDT5.00238.61233.55236.05-10.89-4.36%2336218.16%
TSLA250620C000100002024-06-14 11:08AM EDT10.00170.14235.20242.800.00-1032590.63%
TSLA250620C000150002024-06-26 11:58AM EDT15.00181.60221.60229.950.00-169174.56%
TSLA250620C000200002024-07-11 11:45AM EDT20.00234.25219.40221.700.00-91,134148.83%
TSLA250620C000250002024-06-26 11:59AM EDT25.00172.12212.10220.450.00-530146.70%
TSLA250620C000300002024-07-02 12:06PM EDT30.00200.01207.70215.400.00-472137.57%
TSLA250620C000350002024-07-05 10:00AM EDT35.00215.58202.70211.000.00-520130.22%
TSLA250620C000400002024-07-05 9:41AM EDT40.00207.00198.25206.000.00-430123.61%
TSLA250620C000450002024-07-10 2:12PM EDT45.00224.69193.25201.600.00-512117.98%
TSLA250620C000500002024-07-11 11:02AM EDT50.00215.00191.15193.450.00-1377109.46%
TSLA250620C000550002024-06-25 3:28PM EDT55.00135.95183.90192.250.00-213108.64%
TSLA250620C000600002024-06-26 3:50PM EDT60.00141.50179.50187.250.00-219104.35%
TSLA250620C000650002024-07-12 3:34PM EDT65.00190.00174.60182.900.00-154100.78%
TSLA250620C000700002024-07-03 11:29AM EDT70.00178.17170.25177.950.00-1719497.28%
TSLA250620C000750002024-07-11 1:04PM EDT75.00174.75165.35173.700.00-115694.32%
TSLA250620C000800002024-07-16 2:43PM EDT80.00182.41163.30165.750.00-1584889.50%
TSLA250620C000850002024-07-11 11:48AM EDT85.00173.50158.70161.250.00-138786.99%
TSLA250620C000900002024-07-09 11:56AM EDT90.00177.00154.25156.600.00-23,62084.53%
TSLA250620C000950002024-07-11 10:55AM EDT95.00178.35149.70152.200.00-45,72082.40%
TSLA250620C001000002024-07-18 3:46PM EDT100.00157.15145.40147.600.00-397880.37%
TSLA250620C001050002024-07-16 12:19PM EDT105.00152.95140.85143.300.00-1248578.42%
TSLA250620C001100002024-07-12 10:35AM EDT110.00143.50136.60138.80-4.60-3.11%146376.62%
TSLA250620C001150002024-07-15 10:38AM EDT115.00158.80132.20134.500.00-256674.88%
TSLA250620C001200002024-07-18 10:41AM EDT120.00140.95128.00130.350.00-260573.58%
TSLA250620C001250002024-07-18 11:54AM EDT125.00139.00123.25125.900.00-457571.15%
TSLA250620C001300002024-07-18 12:18PM EDT130.00135.85119.80121.850.00-12,36970.79%
TSLA250620C001350002024-07-17 9:40AM EDT135.00120.62115.65117.80-11.43-8.66%12,95069.49%
TSLA250620C001400002024-07-18 1:41PM EDT140.00115.62111.75113.85-12.68-9.88%11,07668.51%
TSLA250620C001450002024-07-19 10:48AM EDT145.00112.95107.80110.55-8.45-6.96%269068.04%
TSLA250620C001500002024-07-19 2:10PM EDT150.00105.40104.10106.20-9.60-8.35%113,14666.68%
TSLA250620C001550002024-07-18 11:18AM EDT155.00114.00101.05102.300.00-257566.27%
TSLA250620C001600002024-07-19 1:21PM EDT160.0097.2297.4598.95-13.78-12.41%42,01065.74%
TSLA250620C001650002024-07-15 2:13PM EDT165.0093.0593.9595.80-19.80-17.55%21,48465.35%
TSLA250620C001700002024-07-19 3:43PM EDT170.0091.4590.5591.95-9.05-9.00%461,80064.37%
TSLA250620C001750002024-07-19 1:07PM EDT175.0087.8087.2088.05-14.00-13.75%231,82663.32%
TSLA250620C001800002024-07-19 12:35PM EDT180.0084.0084.1084.80-12.55-13.00%524,10862.88%
TSLA250620C001850002024-07-19 12:42PM EDT185.0079.9580.9582.40-9.35-10.47%352,40062.91%
TSLA250620C001900002024-07-19 12:33PM EDT190.0077.5878.0078.70-9.52-10.93%157,59262.05%
TSLA250620C001950002024-07-19 12:32PM EDT195.0075.0775.1076.40-10.91-12.69%53,11562.10%
TSLA250620C002000002024-07-19 3:24PM EDT200.0072.7072.3073.65-7.55-9.41%908,68361.80%
TSLA250620C002050002024-07-19 3:19PM EDT205.0071.1069.6070.50-9.92-12.24%451,41361.22%
TSLA250620C002100002024-07-19 2:53PM EDT210.0067.5766.9568.10-7.43-9.91%351,35161.06%
TSLA250620C002150002024-07-18 2:01PM EDT215.0065.5764.5066.10-10.42-13.71%11,13961.18%
TSLA250620C002200002024-07-19 3:46PM EDT220.0062.8062.2063.55-7.20-10.29%363,15160.96%
TSLA250620C002250002024-07-19 2:31PM EDT225.0060.3859.8561.10-11.67-16.20%422,24360.68%
TSLA250620C002300002024-07-19 3:32PM EDT230.0058.6957.6058.25-7.21-10.94%2342,01260.15%
TSLA250620C002350002024-07-19 1:58PM EDT235.0057.1055.4556.40-6.02-9.54%321,35460.18%
TSLA250620C002400002024-07-19 3:45PM EDT240.0054.0853.4054.70-6.52-10.76%855,96860.28%
TSLA250620C002500002024-07-19 3:47PM EDT250.0050.0049.5051.15-6.29-11.17%1937,32960.26%
TSLA250620C002600002024-07-19 3:49PM EDT260.0046.3545.9047.20-5.75-11.04%1725,92859.90%
TSLA250620C002700002024-07-19 3:52PM EDT270.0043.0542.5543.10-6.00-12.23%555,70659.33%
TSLA250620C002800002024-07-19 2:32PM EDT280.0039.8039.5040.05-6.05-13.20%874,14759.26%
TSLA250620C002900002024-07-19 3:30PM EDT290.0037.5236.6537.90-4.93-11.61%83,74159.55%
TSLA250620C003000002024-07-19 3:58PM EDT300.0034.5034.0034.50-5.05-12.77%29211,89659.05%
TSLA250620C003100002024-07-19 1:58PM EDT310.0032.6531.6032.20-4.25-11.52%292,36459.09%
TSLA250620C003200002024-07-19 12:18PM EDT320.0029.8029.4030.00-4.95-14.24%113,09259.10%
TSLA250620C003300002024-07-19 3:35PM EDT330.0027.7527.3527.90-5.35-16.16%253,86559.07%
TSLA250620C003400002024-07-19 3:30PM EDT340.0026.0525.4526.10-4.80-15.56%432,76459.13%
TSLA250620C003500002024-07-19 3:57PM EDT350.0024.3023.7524.35-4.40-15.33%2617,87459.17%
TSLA250620C003600002024-07-19 3:13PM EDT360.0022.8522.1522.70-4.15-15.37%271,67259.18%
TSLA250620C003700002024-07-19 12:46PM EDT370.0021.2720.7021.25-3.83-15.26%473,08159.27%
TSLA250620C003800002024-07-19 3:13PM EDT380.0020.0019.3519.90-3.80-15.97%332,07559.34%
TSLA250620C003900002024-07-19 9:47AM EDT390.0019.4518.1018.75-4.10-17.41%133,98859.49%
TSLA250620C004000002024-07-19 3:38PM EDT400.0017.4016.9517.50-3.30-15.94%1359,64259.52%
TSLA250620C004100002024-07-19 3:10PM EDT410.0016.4015.9016.40-3.10-15.90%51,61959.60%
TSLA250620C004200002024-07-19 2:37PM EDT420.0015.2014.8515.45-3.85-20.21%127,07259.67%
TSLA250620C004250002024-07-17 2:05PM EDT425.0017.6714.4014.950.00-3248359.71%
TSLA250620C004300002024-07-19 3:10PM EDT430.0014.4514.0014.50-3.55-19.72%427959.79%
TSLA250620C004400002024-07-18 2:24PM EDT440.0017.1513.1513.650.00-156859.89%
TSLA250620C004500002024-07-19 3:21PM EDT450.0012.8512.3512.85-3.53-21.55%555,75859.98%
TSLA250620C004600002024-07-18 12:14PM EDT460.0011.9011.6512.10-4.03-25.30%471760.09%
TSLA250620C004700002024-07-19 3:52PM EDT470.0011.2511.0011.45-3.35-22.95%626060.25%
TSLA250620C004750002024-07-19 10:12AM EDT475.0011.7010.6511.10-2.60-18.18%633160.26%
TSLA250620C004800002024-07-19 2:39PM EDT480.0010.7010.4010.80-4.00-27.21%203,59960.37%
TSLA250620C004900002024-07-19 11:31AM EDT490.0010.259.7510.25-3.40-24.91%463860.46%
TSLA250620C005000002024-07-19 3:20PM EDT500.009.679.309.70-2.13-18.05%8110,76560.66%
TSLA250620C005100002024-07-19 3:09PM EDT510.009.148.809.20-3.16-25.69%145060.80%
TSLA250620C005200002024-07-17 12:06PM EDT520.0011.328.308.700.00-2099260.87%
TSLA250620C005300002024-07-19 12:32PM EDT530.008.027.908.25-2.76-25.60%138,34561.03%
TSLA250620C005400002024-07-19 9:48AM EDT540.008.757.407.85-0.95-9.79%19,61861.08%
TSLA250620C005500002024-07-19 3:53PM EDT550.007.367.107.45-2.19-22.93%10017,27761.28%
TSLA250620C005600002024-07-19 3:57PM EDT560.006.956.757.15-1.75-20.11%21023,62261.48%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA250620P000050002024-07-11 3:40PM EDT5.000.010.000.010.00-213,920125.00%
TSLA250620P000100002024-07-19 12:59PM EDT10.000.010.010.02-0.02-66.67%1661,499109.38%
TSLA250620P000150002024-07-11 11:47AM EDT15.000.050.030.060.00-36,454104.30%
TSLA250620P000200002024-07-19 11:14AM EDT20.000.070.050.10+0.01+16.67%754,66598.05%
TSLA250620P000250002024-07-16 12:45PM EDT25.000.110.100.150.00-146593.95%
TSLA250620P000300002024-07-10 9:32AM EDT30.000.060.130.200.00-11,28389.06%
TSLA250620P000350002024-07-05 3:08PM EDT35.000.180.180.250.00-648385.06%
TSLA250620P000400002024-07-17 12:03PM EDT40.000.270.240.300.00-501,61681.49%
TSLA250620P000450002024-07-18 9:53AM EDT45.000.340.290.370.00-129678.22%
TSLA250620P000500002024-07-19 9:51AM EDT50.000.420.370.45+0.02+5.00%39,28175.59%
TSLA250620P000550002024-07-17 2:47PM EDT55.000.470.450.540.00-16567573.10%
TSLA250620P000600002024-07-19 1:15PM EDT60.000.610.560.65+0.07+12.96%11,52271.00%
TSLA250620P000650002024-07-19 3:51PM EDT65.000.700.670.780.00-195669.02%
TSLA250620P000700002024-07-19 2:36PM EDT70.000.860.800.91+0.01+1.18%1261,38067.07%
TSLA250620P000750002024-07-19 3:52PM EDT75.001.010.961.08+0.08+8.60%1854,46565.48%
TSLA250620P000800002024-07-19 2:37PM EDT80.001.171.151.27+0.08+7.34%402,49364.01%
TSLA250620P000850002024-07-18 10:31AM EDT85.001.261.351.480.00-1450462.55%
TSLA250620P000900002024-07-11 11:36AM EDT90.001.551.591.730.00-384161.28%
TSLA250620P000950002024-07-19 1:53PM EDT95.001.901.862.01+0.09+4.97%8181760.08%
TSLA250620P001000002024-07-19 3:47PM EDT100.002.192.172.32+0.16+7.88%4315,84658.95%
TSLA250620P001050002024-07-18 1:05PM EDT105.002.542.522.68+0.30+13.39%13,88557.92%
TSLA250620P001100002024-07-19 10:44AM EDT110.002.902.923.10+0.18+6.62%14,11157.01%
TSLA250620P001150002024-07-19 10:19AM EDT115.003.453.353.55+0.37+12.01%921,87656.07%
TSLA250620P001200002024-07-19 2:56PM EDT120.003.973.854.05+0.42+11.83%34,79155.23%
TSLA250620P001250002024-07-19 11:43AM EDT125.004.554.454.65+0.55+13.75%275,05054.58%
TSLA250620P001300002024-07-19 3:31PM EDT130.005.055.105.30+0.56+12.47%566,67853.92%
TSLA250620P001350002024-07-19 1:22PM EDT135.006.005.806.05+0.85+16.50%142,47253.32%
TSLA250620P001400002024-07-19 3:35PM EDT140.006.676.656.90+0.77+13.05%306,49052.89%
TSLA250620P001450002024-07-19 10:00AM EDT145.007.237.557.80+0.69+10.55%12,61652.40%
TSLA250620P001500002024-07-19 1:10PM EDT150.008.758.558.80+0.80+10.06%2514,99651.98%
TSLA250620P001550002024-07-18 1:51PM EDT155.009.919.6010.00+1.46+17.28%13,32451.66%
TSLA250620P001600002024-07-19 12:53PM EDT160.0011.1410.8011.20+1.34+13.67%37,00251.32%
TSLA250620P001650002024-07-19 1:54PM EDT165.0012.3012.0512.55+1.40+12.84%86,09551.01%
TSLA250620P001700002024-07-19 3:35PM EDT170.0013.5413.5013.95+1.12+9.02%386,57150.77%
TSLA250620P001750002024-07-19 3:22PM EDT175.0014.9015.0515.50+1.00+7.19%303,86950.57%
TSLA250620P001800002024-07-19 3:22PM EDT180.0016.4516.6517.10+1.05+6.82%275,97150.31%
TSLA250620P001850002024-07-19 9:44AM EDT185.0018.5018.3518.85+2.57+16.13%83,06250.09%
TSLA250620P001900002024-07-19 2:16PM EDT190.0020.3520.2020.75+2.36+13.12%115,96750.35%
TSLA250620P001950002024-07-19 3:49PM EDT195.0022.2522.1022.60+1.90+9.34%312,83250.02%
TSLA250620P002000002024-07-19 3:56PM EDT200.0024.3524.1524.65+1.90+8.46%18010,62149.85%
TSLA250620P002050002024-07-19 2:32PM EDT205.0026.5526.1526.80+2.40+9.94%533,21749.68%
TSLA250620P002100002024-07-19 3:15PM EDT210.0028.3028.5029.05+2.95+11.64%3094,47749.52%
TSLA250620P002150002024-07-19 2:44PM EDT215.0031.2530.7531.45+3.55+12.82%62,50449.43%
TSLA250620P002200002024-07-19 3:36PM EDT220.0033.3033.0533.90+3.30+11.00%6454,06849.29%
TSLA250620P002250002024-07-19 3:04PM EDT225.0035.6935.6536.40+3.13+9.61%122,51749.10%
TSLA250620P002300002024-07-19 3:15PM EDT230.0038.1038.4039.00+3.14+8.98%151,69648.92%
TSLA250620P002350002024-07-19 1:09PM EDT235.0041.5041.1041.75+4.65+12.62%1695448.81%
TSLA250620P002400002024-07-19 1:05PM EDT240.0043.8043.8544.60+2.91+7.12%853,97148.72%
TSLA250620P002500002024-07-19 3:25PM EDT250.0050.0049.7050.40+5.85+13.25%974,65548.37%
TSLA250620P002600002024-07-19 11:47AM EDT260.0056.3155.8556.60+4.08+7.81%12,07948.11%
TSLA250620P002700002024-07-19 3:24PM EDT270.0062.0562.3063.70+5.78+10.27%91,61748.49%
TSLA250620P002800002024-07-19 2:51PM EDT280.0069.3569.1070.55+4.55+7.02%579348.30%
TSLA250620P002900002024-07-18 2:55PM EDT290.0074.6076.0077.50+2.85+3.97%656647.92%
TSLA250620P003000002024-07-19 3:13PM EDT300.0082.9083.2584.60+4.45+5.67%11,50047.43%
TSLA250620P003100002024-07-11 2:33PM EDT310.0089.4890.6091.800.00-223846.77%
TSLA250620P003200002024-07-15 12:43PM EDT320.0088.8098.05100.650.00-95247.80%
TSLA250620P003300002024-07-12 3:46PM EDT330.00102.12105.60108.600.00-76947.55%
TSLA250620P003400002024-07-15 10:51AM EDT340.00102.40113.95116.750.00-103247.32%
TSLA250620P003500002024-07-18 3:03PM EDT350.00116.35121.35126.850.00-21949.41%
TSLA250620P003600002024-07-03 9:50AM EDT360.00131.65128.75135.300.00-2549.24%
TSLA250620P003700002024-07-03 10:33AM EDT370.00136.08137.35143.850.00-3549.02%
TSLA250620P003800002024-07-10 1:35PM EDT380.00132.22146.20152.550.00-1548.83%
TSLA250620P003900002024-07-10 3:54PM EDT390.00141.40154.95161.450.00-9848.76%
TSLA250620P004000002024-07-19 3:00PM EDT400.00166.90165.35169.25+8.20+5.17%15246.73%
TSLA250620P004100002024-07-12 3:04PM EDT410.00168.64173.05179.350.00-505148.30%
TSLA250620P004200002024-07-09 2:41PM EDT420.00167.92182.25188.500.00-420748.17%
TSLA250620P004250002024-07-09 2:40PM EDT425.00172.30186.75193.350.00-217148.55%
TSLA250620P004300002024-07-09 11:27AM EDT430.00179.15191.70197.750.00-4948.08%
TSLA250620P004400002024-07-11 3:42PM EDT440.00201.50202.35207.10+0.03+0.01%209448.04%
TSLA250620P004500002024-07-10 1:12PM EDT450.00192.85210.35216.450.00-26047.88%
TSLA250620P004600002024-07-16 2:41PM EDT460.00208.64220.00226.250.00-28248.58%
TSLA250620P004700002024-07-11 2:34PM EDT470.00227.45228.65235.800.00-292148.66%
TSLA250620P004750002024-07-08 11:49AM EDT475.00221.35232.25240.950.00-2349.52%
TSLA250620P004800002024-07-09 2:36PM EDT480.00221.70238.65245.400.00-2848.76%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-1042.81%
TSLA250620P005000002024-07-18 1:07PM EDT500.00246.24257.25265.000.00-2449.74%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-1041.74%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002024-07-15 9:58AM EDT530.00271.81286.50294.650.00-8551.56%
TSLA250620P005400002024-07-12 9:30AM EDT540.00304.54296.50304.700.00-18152.56%
TSLA250620P005500002024-07-12 9:30AM EDT550.00314.38306.60314.550.00-1152.99%
TSLA250620P005600002024-07-18 1:07PM EDT560.00304.65316.60324.450.00-2453.53%