Marchés français ouverture 4 h 35 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
174,95-2,51 (-1,41 %)
À la clôture : 04:00PM EDT
175,04 +0,09 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA250919C000050002024-05-20 12:59PM EDT5.00170.39168.60172.85-2.79-1.61%121,919182.13%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-01-30 11:35AM EDT15.00182.00186.25187.600.00-120.00%
TSLA250919C000200002024-04-26 10:10AM EDT20.00151.19155.45158.850.00-610126.90%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-14322.95%
TSLA250919C000300002024-05-10 9:30AM EDT30.00145.93145.90149.600.00-2032107.94%
TSLA250919C000350002024-02-02 11:27AM EDT35.00152.77170.80171.950.00-12341.46%
TSLA250919C000400002024-04-23 10:11AM EDT40.00109.90136.95140.750.00-40398.45%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--1410.45%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-1469.19%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.82130.25134.550.00-21116.46%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.02125.95130.250.00-324110.99%
TSLA250919C000650002024-04-22 12:44PM EDT65.0086.70114.95119.100.00-1681.57%
TSLA250919C000700002024-04-29 11:50AM EDT70.00134.00111.00114.600.00-22279.08%
TSLA250919C000750002024-05-01 10:06AM EDT75.00116.01106.70110.650.00-2876.95%
TSLA250919C000800002024-05-17 2:25PM EDT80.00106.33102.80106.400.00-23474.94%
TSLA250919C000850002024-05-14 11:28AM EDT85.00104.7898.60102.550.00-61273.04%
TSLA250919C000900002024-05-14 11:09AM EDT90.00101.1294.9098.350.00-123071.29%
TSLA250919C000950002024-05-20 10:19AM EDT95.0092.8590.8594.70-2.65-2.77%2969.73%
TSLA250919C001000002024-05-07 9:42AM EDT100.0095.6287.3090.750.00-17268.33%
TSLA250919C001050002024-05-16 1:22PM EDT105.0085.0083.0087.200.00-13266.47%
TSLA250919C001100002024-05-20 10:19AM EDT110.0081.8079.7583.45+2.35+2.96%21965.45%
TSLA250919C001150002024-05-20 10:19AM EDT115.0078.3077.9579.05+1.20+1.56%219165.08%
TSLA250919C001200002024-05-20 10:20AM EDT120.0075.0073.7576.50+0.90+1.21%63464.04%
TSLA250919C001250002024-05-16 1:24PM EDT125.0071.6471.2572.400.00-44663.03%
TSLA250919C001300002024-05-13 10:00AM EDT130.0069.0568.1569.200.00-16162.18%
TSLA250919C001350002024-05-07 11:54AM EDT135.0070.5065.0566.150.00-11761.35%
TSLA250919C001400002024-05-20 2:44PM EDT140.0062.2862.2563.05-2.62-4.04%1132060.61%
TSLA250919C001450002024-05-15 12:58PM EDT145.0060.3059.3060.450.00-16660.02%
TSLA250919C001500002024-05-20 3:48PM EDT150.0057.0056.7058.50-1.15-1.98%1730560.06%
TSLA250919C001550002024-05-16 10:44AM EDT155.0054.2953.9555.100.00-118558.82%
TSLA250919C001600002024-05-20 2:44PM EDT160.0051.6351.6052.45-2.47-4.57%123058.31%
TSLA250919C001650002024-05-20 1:35PM EDT165.0049.1749.0550.25-0.52-1.05%18057.87%
TSLA250919C001700002024-05-20 11:46AM EDT170.0046.8546.8547.95+0.14+0.30%116857.50%
TSLA250919C001750002024-05-20 12:06PM EDT175.0044.7544.7545.60-0.55-1.21%447557.06%
TSLA250919C001800002024-05-20 1:50PM EDT180.0042.4042.7043.50-3.29-7.20%129856.72%
TSLA250919C001850002024-05-20 12:26PM EDT185.0040.6240.6041.70+0.22+0.54%224156.45%
TSLA250919C001900002024-05-17 1:08PM EDT190.0041.2138.8039.850.00-353456.25%
TSLA250919C001950002024-05-17 2:26PM EDT195.0038.5236.9538.050.00-223955.96%
TSLA250919C002000002024-05-20 12:45PM EDT200.0035.6035.3536.20-1.33-3.60%101,36255.71%
TSLA250919C002050002024-05-20 10:24AM EDT205.0033.9033.6035.75-1.65-4.64%123756.15%
TSLA250919C002100002024-05-14 10:37AM EDT210.0033.4532.2534.000.00-7543255.96%
TSLA250919C002150002024-05-16 10:34AM EDT215.0031.0930.8032.450.00-163255.75%
TSLA250919C002200002024-05-20 3:37PM EDT220.0029.7029.4531.05-2.45-7.62%178055.62%
TSLA250919C002250002024-05-14 1:23PM EDT225.0029.6028.1029.800.00-1418155.52%
TSLA250919C002300002024-05-16 9:30AM EDT230.0026.7526.9028.500.00-150855.41%
TSLA250919C002350002024-05-10 2:43PM EDT235.0023.1525.7027.400.00-2925955.36%
TSLA250919C002400002024-05-17 12:02PM EDT240.0027.0024.6525.050.00-129254.56%
TSLA250919C002450002024-05-16 12:10PM EDT245.0024.0023.5524.000.00-145254.48%
TSLA250919C002500002024-05-20 3:03PM EDT250.0022.6722.5523.00-1.33-5.54%1198754.44%
TSLA250919C002550002024-05-16 10:06AM EDT255.0021.5021.6022.050.00-126954.40%
TSLA250919C002600002024-05-17 10:51AM EDT260.0022.2020.7021.100.00-288254.35%
TSLA250919C002650002024-05-20 11:14AM EDT265.0019.9519.8520.25-0.30-1.48%672454.34%
TSLA250919C002700002024-05-20 10:00AM EDT270.0019.0819.0019.45-0.96-4.79%31,00454.31%
TSLA250919C002750002024-05-14 2:58PM EDT275.0019.5018.2518.650.00-139054.30%
TSLA250919C002800002024-05-17 10:18AM EDT280.0017.7017.5017.900.00-188654.29%
TSLA250919C002850002024-05-20 12:15PM EDT285.0016.9516.8017.20-3.60-17.52%127554.29%
TSLA250919C002900002024-05-20 2:11PM EDT290.0016.2016.1016.55-1.75-9.75%616854.29%
TSLA250919C002950002024-05-14 9:30AM EDT295.0016.0015.4515.900.00-115554.28%
TSLA250919C003000002024-05-20 3:29PM EDT300.0015.1114.8515.25-0.80-5.03%172,35554.26%
TSLA250919C003050002024-05-20 12:19PM EDT305.0014.2914.3014.70+1.11+8.42%532254.32%
TSLA250919C003100002024-05-15 1:26PM EDT310.0014.3013.7014.150.00-234254.30%
TSLA250919C003150002024-05-10 12:11PM EDT315.0011.7913.2013.600.00-110354.32%
TSLA250919C003200002024-05-20 10:11AM EDT320.0013.2012.7013.10+0.25+1.93%541854.35%
TSLA250919C003250002024-05-09 12:30PM EDT325.0012.0712.2012.600.00-112154.34%
TSLA250919C003300002024-05-20 3:29PM EDT330.0011.9811.7512.15+1.33+12.49%112154.37%
TSLA250919C003350002024-05-17 1:38PM EDT335.0012.2511.3011.700.00-118454.38%
TSLA250919C003400002024-05-17 9:45AM EDT340.0010.8010.9011.300.00-120454.43%
TSLA250919C003450002024-05-20 9:36AM EDT345.0010.8510.5010.90+1.27+13.26%57354.47%
TSLA250919C003500002024-05-20 10:11AM EDT350.0010.5510.1010.50+0.26+2.53%649754.47%
TSLA250919C003550002024-05-02 10:56AM EDT355.0012.209.7510.150.00-18954.52%
TSLA250919C003600002024-05-10 10:27AM EDT360.008.709.409.800.00-152554.55%
TSLA250919C003650002024-04-30 11:23AM EDT365.0013.189.059.450.00-123454.56%
TSLA250919C003700002024-05-10 10:45AM EDT370.007.988.759.150.00-143554.63%
TSLA250919C003750002024-05-15 3:39PM EDT375.008.618.458.850.00-225354.68%
TSLA250919C003800002024-05-20 10:19AM EDT380.008.408.158.55-0.40-4.55%1018454.70%
TSLA250919C003850002024-05-15 12:00PM EDT385.008.157.908.250.00-117554.75%
TSLA250919C003900002024-05-15 3:39PM EDT390.007.757.608.000.00-16754.78%
TSLA250919C003950002024-05-15 10:28AM EDT395.007.557.357.750.00-15254.83%
TSLA250919C004000002024-05-17 2:00PM EDT400.007.687.107.500.00-2359554.87%
TSLA250919C004050002024-05-17 9:30AM EDT405.006.856.907.300.00-114454.98%
TSLA250919C004100002024-05-10 10:42AM EDT410.006.106.657.050.00-111454.98%
TSLA250919C004150002024-05-10 10:10AM EDT415.006.156.456.850.00-14655.06%
TSLA250919C004200002024-05-20 2:09PM EDT420.006.356.256.65-0.25-3.79%645255.13%
TSLA250919C004250002024-05-03 3:48PM EDT425.007.906.056.450.00-110555.18%
TSLA250919C004300002024-05-17 9:52AM EDT430.005.955.906.250.00-610355.26%
TSLA250919C004350002024-05-10 10:41AM EDT435.005.255.706.100.00-12555.33%
TSLA250919C004400002024-05-10 2:17PM EDT440.004.885.555.900.00-346655.39%
TSLA250919C004450002024-05-17 10:01AM EDT445.005.455.405.750.00-2110955.49%
TSLA250919C004500002024-05-17 11:34AM EDT450.005.755.255.600.00-142355.57%
TSLA250919C004550002024-05-10 10:12AM EDT455.004.805.105.450.00-115255.64%
TSLA250919C004600002024-05-14 10:58AM EDT460.005.454.955.300.00-3018855.70%
TSLA250919C004650002024-05-20 3:20PM EDT465.004.964.805.15-2.32-31.87%211755.74%
TSLA250919C004700002024-05-17 11:39AM EDT470.005.154.705.000.00-118755.84%
TSLA250919C004750002024-05-15 10:48AM EDT475.004.734.554.900.00-155855.92%
TSLA250919C004800002024-05-20 3:57PM EDT480.004.454.454.70-0.55-11.00%72,52255.92%
Options de ventepour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA250919P000050002024-05-17 3:36PM EDT5.000.010.000.010.00-521,43996.88%
TSLA250919P000100002024-05-20 1:48PM EDT10.000.030.020.04-0.01-25.00%270588.67%
TSLA250919P000150002024-05-08 3:18PM EDT15.000.060.040.150.00-212785.55%
TSLA250919P000200002024-05-17 1:01PM EDT20.000.190.120.230.00-64980.96%
TSLA250919P000250002024-04-29 11:54AM EDT25.000.270.220.330.00-123477.00%
TSLA250919P000300002024-05-17 1:01PM EDT30.000.380.340.460.00-125373.63%
TSLA250919P000350002024-05-17 3:34PM EDT35.000.520.500.610.00-9019570.80%
TSLA250919P000400002024-05-17 1:01PM EDT40.000.740.680.800.00-677768.26%
TSLA250919P000450002024-05-17 10:08AM EDT45.000.990.901.030.00-211766.09%
TSLA250919P000500002024-05-17 3:58PM EDT50.001.211.161.290.00-3351364.08%
TSLA250919P000550002024-05-17 2:18PM EDT55.001.461.451.590.00-18062.18%
TSLA250919P000600002024-05-17 3:43PM EDT60.001.821.791.940.00-737260.49%
TSLA250919P000650002024-05-13 10:02AM EDT65.002.302.172.330.00-254758.86%
TSLA250919P000700002024-05-20 11:18AM EDT70.002.712.612.78+0.03+1.12%11,13857.41%
TSLA250919P000750002024-05-20 3:57PM EDT75.003.203.103.30-0.20-5.88%16956.06%
TSLA250919P000800002024-05-17 11:19AM EDT80.003.753.653.900.00-261854.83%
TSLA250919P000850002024-05-17 1:12PM EDT85.004.324.304.550.00-117653.71%
TSLA250919P000900002024-05-17 11:13AM EDT90.005.105.055.300.00-238752.73%
TSLA250919P000950002024-05-16 1:30PM EDT95.006.105.856.150.00-243251.79%
TSLA250919P001000002024-05-17 2:18PM EDT100.006.916.757.050.00-51,33750.87%
TSLA250919P001050002024-05-17 1:39PM EDT105.007.797.758.100.00-31,06450.09%
TSLA250919P001100002024-05-14 2:44PM EDT110.009.108.859.200.00-631049.70%
TSLA250919P001150002024-05-10 11:50AM EDT115.0011.2510.0510.450.00-221049.02%
TSLA250919P001200002024-05-15 11:50AM EDT120.0011.8011.4011.750.00-11,95648.26%
TSLA250919P001250002024-05-13 10:58AM EDT125.0013.6012.8013.200.00-169747.63%
TSLA250919P001300002024-05-16 1:53PM EDT130.0014.8014.3514.750.00-22,02047.01%
TSLA250919P001350002024-05-17 10:43AM EDT135.0015.9516.0516.400.00-41,88346.39%
TSLA250919P001400002024-05-16 10:52AM EDT140.0018.2017.8018.200.00-9183545.86%
TSLA250919P001450002024-05-17 12:40PM EDT145.0019.2019.7020.100.00-1269945.33%
TSLA250919P001500002024-05-20 10:03AM EDT150.0021.9021.7522.15-0.47-2.10%61,68544.86%
TSLA250919P001550002024-05-20 2:55PM EDT155.0024.2023.9024.30-0.93-3.70%23079644.39%
TSLA250919P001600002024-05-20 3:35PM EDT160.0026.4026.1526.55+0.55+2.13%53,04543.91%
TSLA250919P001650002024-05-20 2:18PM EDT165.0029.1128.5528.95+1.39+5.01%156043.49%
TSLA250919P001700002024-05-20 12:26PM EDT170.0031.7031.0031.45+1.59+5.28%53,26043.07%
TSLA250919P001750002024-05-20 12:15PM EDT175.0034.3033.7034.05+1.70+5.21%236342.64%
TSLA250919P001800002024-05-17 11:24AM EDT180.0035.8636.4036.800.00-22,95542.27%
TSLA250919P001850002024-05-15 3:30PM EDT185.0039.8039.2039.600.00-11,08441.84%
TSLA250919P001900002024-05-10 10:07AM EDT190.0043.8542.1042.550.00-101,66241.47%
TSLA250919P001950002024-05-17 10:09AM EDT195.0046.0045.1545.600.00-91,56541.10%
TSLA250919P002000002024-05-20 10:16AM EDT200.0048.5448.3050.00+1.15+2.43%23,97842.29%
TSLA250919P002050002024-05-10 10:58AM EDT205.0055.5451.6053.300.00-101,10342.00%
TSLA250919P002100002024-05-20 11:07AM EDT210.0055.6753.8556.65+5.57+11.12%169241.66%
TSLA250919P002150002024-05-16 9:45AM EDT215.0059.7558.3060.100.00-660541.35%
TSLA250919P002200002024-05-03 2:35PM EDT220.0060.6161.8563.600.00-51,49640.99%
TSLA250919P002250002024-04-29 10:05AM EDT225.0063.0665.2066.500.00-150839.74%
TSLA250919P002300002024-05-06 1:55PM EDT230.0065.4268.9071.050.00-464340.55%
TSLA250919P002350002024-05-01 11:54AM EDT235.0071.8272.7074.900.00-225140.35%
TSLA250919P002400002024-05-14 9:32AM EDT240.0076.6376.5578.700.00-112139.99%
TSLA250919P002450002024-04-25 3:07PM EDT245.0086.2080.4082.650.00-2117539.74%
TSLA250919P002500002024-05-08 11:35AM EDT250.0085.2883.4586.550.00-451139.32%
TSLA250919P002550002024-05-09 9:50AM EDT255.0090.6287.9090.350.00-28638.65%
TSLA250919P002600002024-05-14 9:39AM EDT260.0092.5290.5096.500.00-223141.43%
TSLA250919P002650002024-05-14 9:55AM EDT265.0096.1294.35101.000.00-513241.72%
TSLA250919P002700002024-05-14 11:05AM EDT270.0099.5498.85104.900.00-611441.03%
TSLA250919P002750002024-05-17 10:54AM EDT275.00104.47103.55108.250.00-115439.32%
TSLA250919P002800002024-05-14 3:52PM EDT280.00107.73108.25112.700.00-1419339.30%
TSLA250919P002850002024-05-20 9:48AM EDT285.00114.60112.50116.95+2.10+1.87%67038.85%
TSLA250919P002900002024-05-07 9:48AM EDT290.00116.00117.05121.250.00-314638.40%
TSLA250919P002950002024-04-18 9:36AM EDT295.00144.05117.75125.400.00-114237.54%
TSLA250919P003000002024-05-01 9:57AM EDT300.00122.30126.40130.250.00-14838.01%
TSLA250919P003050002024-05-17 2:42PM EDT305.00129.99130.35135.700.00-11839.69%
TSLA250919P003100002024-05-17 2:42PM EDT310.00134.60135.30139.600.00-112138.10%
TSLA250919P003150002024-05-14 9:55AM EDT315.00140.36139.70144.400.00-111638.35%
TSLA250919P003200002024-04-23 2:16PM EDT320.00174.76144.65149.300.00-212638.81%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.00151.40152.650.00-111535.16%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.00148.70154.200.00-510.00%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-19142.72%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.93166.75172.600.00-100.00%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.98172.25177.950.00-100.00%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-02-08 11:40AM EDT370.00181.20192.35196.700.00-6036.92%
TSLA250919P003750002024-04-11 12:43PM EDT375.00202.15203.30208.200.00-1053.84%
TSLA250919P003800002024-02-15 11:05AM EDT380.00186.29215.35217.400.00-5060.04%
TSLA250919P003900002024-05-03 10:22AM EDT390.00208.50212.80217.700.00-6042.52%
TSLA250919P003950002023-11-14 12:49PM EDT395.00166.85154.00155.700.00-440.00%
TSLA250919P004000002024-01-26 4:58PM EDT400.00215.35203.00213.000.00-2000.00%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-04-29 11:57AM EDT425.00229.95247.60252.900.00-20046.44%
TSLA250919P004300002024-04-29 11:57AM EDT430.00235.15252.80257.700.00-2046.21%
TSLA250919P004350002024-04-29 12:03PM EDT435.00239.90257.60263.000.00--047.63%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-6042.98%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.85298.55304.850.00-10060.26%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.17308.55314.850.00-30061.10%