La bourse ferme dans 3 h 18 min
CAC 40
8 053,42 -11,73 (-0,15 %) Euro Stoxx 50
4 959,67 -21,42 (-0,43 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0723 -0,0002 (-0,02 %) Gold future
2 321,60 -36,10 (-1,53 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’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 | 2024-04-29 3:53PM EDT | 50.00 | 153.26 | 0.00 | 0.00 | 0.00 | - | 14 | 590 | 0.00% |
| TSLA260618C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TSLA260618C00070000 | 2024-04-25 1:14PM EDT | 70.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA260618C00080000 | 2024-04-29 9:54AM EDT | 80.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 0.00% |
| TSLA260618C00085000 | 2024-04-26 2:19PM EDT | 85.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 3 | 881 | 0.00% |
| TSLA260618C00090000 | 2024-04-25 2:28PM EDT | 90.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TSLA260618C00100000 | 2024-04-29 3:52PM EDT | 100.00 | 117.24 | 0.00 | 0.00 | 0.00 | - | 17 | 1,799 | 0.00% |
| TSLA260618C00105000 | 2024-04-29 9:32AM EDT | 105.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,720 | 0.00% |
| TSLA260618C00110000 | 2024-04-29 10:43AM EDT | 110.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA260618C00115000 | 2024-04-29 10:37AM EDT | 115.00 | 99.92 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| TSLA260618C00120000 | 2024-04-29 3:51PM EDT | 120.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 9 | 251 | 0.00% |
| TSLA260618C00125000 | 2024-04-29 12:33PM EDT | 125.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| TSLA260618C00130000 | 2024-04-29 11:50AM EDT | 130.00 | 99.46 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 0.00% |
| TSLA260618C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| TSLA260618C00140000 | 2024-04-29 1:29PM EDT | 140.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 6 | 970 | 0.00% |
| TSLA260618C00145000 | 2024-04-29 3:49PM EDT | 145.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| TSLA260618C00150000 | 2024-04-29 3:32PM EDT | 150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 33 | 5,944 | 0.00% |
| TSLA260618C00155000 | 2024-04-29 1:52PM EDT | 155.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 8 | 286 | 0.00% |
| TSLA260618C00160000 | 2024-04-29 3:14PM EDT | 160.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 68 | 912 | 0.00% |
| TSLA260618C00165000 | 2024-04-29 3:14PM EDT | 165.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 77 | 1,101 | 0.00% |
| TSLA260618C00170000 | 2024-04-29 3:27PM EDT | 170.00 | 76.52 | 0.00 | 0.00 | 0.00 | - | 28 | 1,787 | 0.00% |
| TSLA260618C00175000 | 2024-04-29 3:30PM EDT | 175.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 92 | 1,672 | 0.00% |
| TSLA260618C00180000 | 2024-04-29 2:37PM EDT | 180.00 | 72.56 | 0.00 | 0.00 | 0.00 | - | 62 | 2,043 | 0.00% |
| TSLA260618C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 72.64 | 0.00 | 0.00 | 0.00 | - | 144 | 2,230 | 0.00% |
| TSLA260618C00190000 | 2024-04-29 3:27PM EDT | 190.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 79 | 3,490 | 0.00% |
| TSLA260618C00195000 | 2024-04-29 3:49PM EDT | 195.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 37 | 1,025 | 0.10% |
| TSLA260618C00200000 | 2024-04-29 3:51PM EDT | 200.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 297 | 5,887 | 0.39% |
| TSLA260618C00210000 | 2024-04-29 3:30PM EDT | 210.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1,385 | 3,478 | 1.56% |
| TSLA260618C00220000 | 2024-04-29 3:38PM EDT | 220.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 165 | 2,865 | 1.56% |
| TSLA260618C00230000 | 2024-04-29 3:35PM EDT | 230.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 35 | 1,826 | 3.13% |
| TSLA260618C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 52.74 | 0.00 | 0.00 | 0.00 | - | 55 | 1,204 | 3.13% |
| TSLA260618C00250000 | 2024-04-29 3:47PM EDT | 250.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 750 | 7,417 | 3.13% |
| TSLA260618C00260000 | 2024-04-29 3:37PM EDT | 260.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 53 | 2,109 | 3.13% |
| TSLA260618C00270000 | 2024-04-29 3:15PM EDT | 270.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,598 | 6.25% |
| TSLA260618C00280000 | 2024-04-29 12:23PM EDT | 280.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 176 | 3,737 | 6.25% |
| TSLA260618C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 50 | 1,215 | 6.25% |
| TSLA260618C00300000 | 2024-04-29 3:50PM EDT | 300.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 493 | 12,217 | 6.25% |
| TSLA260618C00310000 | 2024-04-29 3:53PM EDT | 310.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 78 | 1,935 | 6.25% |
| TSLA260618C00320000 | 2024-04-29 2:49PM EDT | 320.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 109 | 1,285 | 6.25% |
| TSLA260618C00330000 | 2024-04-29 3:56PM EDT | 330.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1,802 | 19,663 | 6.25% |
| TSLA260618C00340000 | 2024-04-29 3:21PM EDT | 340.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 23 | 3,536 | 6.25% |
| TSLA260618C00350000 | 2024-04-29 2:35PM EDT | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 300 | 5,205 | 6.25% |
| TSLA260618C00360000 | 2024-04-29 3:40PM EDT | 360.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 151 | 3,345 | 6.25% |
| TSLA260618C00370000 | 2024-04-29 3:31PM EDT | 370.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 12 | 1,782 | 6.25% |
| TSLA260618C00380000 | 2024-04-29 2:04PM EDT | 380.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 141 | 1,776 | 6.25% |
| TSLA260618C00390000 | 2024-04-29 3:15PM EDT | 390.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 74 | 2,019 | 12.50% |
| TSLA260618C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 691 | 12,401 | 12.50% |
| TSLA260618C00410000 | 2024-04-29 3:51PM EDT | 410.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 140 | 2,319 | 12.50% |
| TSLA260618C00420000 | 2024-04-29 3:20PM EDT | 420.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 204 | 5,753 | 12.50% |
| TSLA260618C00430000 | 2024-04-29 12:07PM EDT | 430.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 60 | 570 | 12.50% |
| TSLA260618C00440000 | 2024-04-29 3:44PM EDT | 440.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 54 | 1,243 | 12.50% |
| TSLA260618C00450000 | 2024-04-29 3:18PM EDT | 450.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 85 | 1,832 | 12.50% |
| TSLA260618C00460000 | 2024-04-29 1:16PM EDT | 460.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 52 | 808 | 12.50% |
| TSLA260618C00470000 | 2024-04-29 2:05PM EDT | 470.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 45 | 809 | 12.50% |
| TSLA260618C00480000 | 2024-04-29 3:55PM EDT | 480.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 514 | 4,293 | 12.50% |
| TSLA260618C00490000 | 2024-04-29 3:58PM EDT | 490.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2,137 | 18,163 | 12.50% |
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 | 2024-04-29 3:09PM EDT | 50.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 367 | 4,072 | 25.00% |
| TSLA260618P00060000 | 2024-04-29 1:13PM EDT | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 446 | 12.50% |
| TSLA260618P00070000 | 2024-04-29 2:47PM EDT | 70.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 37 | 924 | 12.50% |
| TSLA260618P00075000 | 2024-04-29 2:43PM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| TSLA260618P00080000 | 2024-04-29 3:51PM EDT | 80.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 38 | 871 | 12.50% |
| TSLA260618P00085000 | 2024-04-25 2:44PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 12.50% |
| TSLA260618P00090000 | 2024-04-29 2:25PM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 364 | 12.50% |
| TSLA260618P00095000 | 2024-04-29 3:57PM EDT | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 36 | 600 | 12.50% |
| TSLA260618P00100000 | 2024-04-29 2:35PM EDT | 100.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 78 | 3,643 | 12.50% |
| TSLA260618P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 6.25% |
| TSLA260618P00110000 | 2024-04-29 3:19PM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 831 | 6.25% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 115.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| TSLA260618P00120000 | 2024-04-29 2:03PM EDT | 120.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 13 | 1,810 | 6.25% |
| TSLA260618P00125000 | 2024-04-29 2:20PM EDT | 125.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 91 | 2,208 | 6.25% |
| TSLA260618P00130000 | 2024-04-29 1:35PM EDT | 130.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 7 | 1,794 | 6.25% |
| TSLA260618P00135000 | 2024-04-29 1:48PM EDT | 135.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 23 | 1,172 | 6.25% |
| TSLA260618P00140000 | 2024-04-29 3:51PM EDT | 140.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 112 | 3,161 | 6.25% |
| TSLA260618P00145000 | 2024-04-29 1:20PM EDT | 145.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 108 | 2,140 | 3.13% |
| TSLA260618P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 3,975 | 3.13% |
| TSLA260618P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 109 | 2,377 | 3.13% |
| TSLA260618P00160000 | 2024-04-29 3:46PM EDT | 160.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 536 | 3,817 | 3.13% |
| TSLA260618P00165000 | 2024-04-29 1:02PM EDT | 165.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2,059 | 3.13% |
| TSLA260618P00170000 | 2024-04-29 2:47PM EDT | 170.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,956 | 1.56% |
| TSLA260618P00175000 | 2024-04-29 12:18PM EDT | 175.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 13 | 1,067 | 1.56% |
| TSLA260618P00180000 | 2024-04-29 3:51PM EDT | 180.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 122 | 5,583 | 1.56% |
| TSLA260618P00185000 | 2024-04-29 3:50PM EDT | 185.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 58 | 1,867 | 0.78% |
| TSLA260618P00190000 | 2024-04-29 3:55PM EDT | 190.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 32 | 2,620 | 0.39% |
| TSLA260618P00195000 | 2024-04-29 1:47PM EDT | 195.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 46 | 1,125 | 0.00% |
| TSLA260618P00200000 | 2024-04-29 1:05PM EDT | 200.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 47 | 2,108 | 0.00% |
| TSLA260618P00210000 | 2024-04-29 12:17PM EDT | 210.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 0.00% |
| TSLA260618P00220000 | 2024-04-29 2:01PM EDT | 220.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 317 | 3,066 | 0.00% |
| TSLA260618P00230000 | 2024-04-29 3:52PM EDT | 230.00 | 71.07 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| TSLA260618P00240000 | 2024-04-29 12:38PM EDT | 240.00 | 78.52 | 0.00 | 0.00 | 0.00 | - | 27 | 1,340 | 0.00% |
| TSLA260618P00250000 | 2024-04-29 2:49PM EDT | 250.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 30 | 607 | 0.00% |
| TSLA260618P00260000 | 2024-04-29 12:41PM EDT | 260.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| TSLA260618P00270000 | 2024-04-29 9:30AM EDT | 270.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.00% |
| TSLA260618P00280000 | 2024-04-29 3:50PM EDT | 280.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| TSLA260618P00290000 | 2024-04-29 1:23PM EDT | 290.00 | 114.85 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 0.00% |
| TSLA260618P00300000 | 2024-04-29 2:42PM EDT | 300.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 17 | 535 | 0.00% |
| TSLA260618P00310000 | 2024-04-29 9:42AM EDT | 310.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 36 | 118 | 0.00% |
| TSLA260618P00320000 | 2024-04-29 2:42PM EDT | 320.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 23 | 179 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 340.00 | 199.54 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 350.00 | 162.74 | 0.00 | 0.00 | 0.00 | - | 265 | 226 | 0.00% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 360.00 | 189.48 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 370.00 | 208.30 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| TSLA260618P00380000 | 2024-04-16 9:57AM EDT | 380.00 | 225.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 390.00 | 220.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA260618P00400000 | 2024-04-26 10:10AM EDT | 400.00 | 230.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 410.00 | 217.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 420.00 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 50.77% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 430.00 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 33.05% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 440.00 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 59.13% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 83.33% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 64.52% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 470.00 | 319.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 480.00 | 329.38 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA260618P00490000 | 2024-04-29 11:56AM EDT | 490.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
