La bourse ferme dans 42 min
CAC 40
8 013,70 -51,45 (-0,64 %) Euro Stoxx 50
4 942,54 -38,55 (-0,77 %) Dow Jones
38 253,77 -132,32 (-0,34 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 309,70 -48,00 (-2,04 %) 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 partir de 10:48AM EDT. Marché ouvert.
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00075000 | 2024-04-29 3:32PM EDT | 75.00 | 135.65 | 126.90 | 132.50 | 0.00 | - | 9 | 27 | 75.90% |
| TSLA261218C00080000 | 2024-04-29 1:17PM EDT | 80.00 | 134.00 | 123.35 | 129.00 | 0.00 | - | 5 | 118 | 74.30% |
| TSLA261218C00085000 | 2024-04-24 2:56PM EDT | 85.00 | 99.75 | 119.75 | 125.70 | 0.00 | - | 2 | 11 | 72.84% |
| TSLA261218C00090000 | 2024-04-29 12:09PM EDT | 90.00 | 129.18 | 117.95 | 122.50 | 0.00 | - | 3 | 41 | 73.02% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 95.00 | 119.00 | 114.50 | 119.70 | -6.96 | -5.53% | 1 | 10 | 72.01% |
| TSLA261218C00100000 | 2024-04-30 10:29AM EDT | 100.00 | 114.30 | 112.00 | 116.05 | -6.53 | -5.40% | 10 | 243 | 71.04% |
| TSLA261218C00105000 | 2024-04-29 2:16PM EDT | 105.00 | 117.05 | 108.50 | 113.40 | 0.00 | - | 20 | 36,041 | 70.03% |
| TSLA261218C00110000 | 2024-04-29 11:57AM EDT | 110.00 | 117.80 | 103.80 | 111.35 | 0.00 | - | 6 | 10,048 | 68.57% |
| TSLA261218C00115000 | 2024-04-25 10:42AM EDT | 115.00 | 85.00 | 102.45 | 107.50 | 0.00 | - | 12 | 24 | 68.17% |
| TSLA261218C00120000 | 2024-04-29 2:25PM EDT | 120.00 | 108.20 | 100.00 | 104.90 | 0.00 | - | 20 | 133 | 67.79% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 125.00 | 105.00 | 98.75 | 99.95 | 0.00 | - | 147 | 152 | 66.63% |
| TSLA261218C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 97.80 | 96.10 | 97.10 | -9.41 | -8.78% | 4 | 120 | 65.88% |
| TSLA261218C00135000 | 2024-04-30 9:34AM EDT | 135.00 | 96.65 | 93.65 | 94.70 | -9.35 | -8.82% | 4 | 79 | 65.47% |
| TSLA261218C00140000 | 2024-04-30 10:22AM EDT | 140.00 | 93.20 | 91.15 | 92.10 | -5.17 | -5.26% | 19 | 357 | 64.87% |
| TSLA261218C00145000 | 2024-04-30 10:18AM EDT | 145.00 | 90.40 | 88.70 | 89.80 | -8.33 | -8.44% | 16 | 210 | 64.43% |
| TSLA261218C00150000 | 2024-04-30 10:13AM EDT | 150.00 | 87.95 | 86.65 | 87.65 | -5.96 | -6.35% | 9 | 1,414 | 64.23% |
| TSLA261218C00155000 | 2024-04-29 11:59AM EDT | 155.00 | 87.00 | 84.35 | 85.40 | -7.13 | -7.57% | 1 | 232 | 63.80% |
| TSLA261218C00160000 | 2024-04-30 9:45AM EDT | 160.00 | 86.65 | 82.20 | 83.15 | -3.05 | -3.40% | 35 | 631 | 63.40% |
| TSLA261218C00165000 | 2024-04-30 10:15AM EDT | 165.00 | 81.20 | 79.95 | 80.95 | -5.55 | -6.40% | 10 | 618 | 62.94% |
| TSLA261218C00170000 | 2024-04-30 9:50AM EDT | 170.00 | 82.00 | 78.10 | 78.85 | -3.30 | -3.87% | 1 | 1,070 | 62.68% |
| TSLA261218C00175000 | 2024-04-29 3:03PM EDT | 175.00 | 81.20 | 76.10 | 77.10 | 0.00 | - | 47 | 473 | 62.49% |
| TSLA261218C00180000 | 2024-04-30 10:29AM EDT | 180.00 | 75.00 | 74.05 | 75.05 | -5.60 | -6.95% | 12 | 456 | 62.08% |
| TSLA261218C00185000 | 2024-04-30 10:27AM EDT | 185.00 | 73.00 | 71.85 | 73.20 | -8.04 | -9.92% | 10 | 205 | 61.66% |
| TSLA261218C00190000 | 2024-04-30 10:04AM EDT | 190.00 | 72.60 | 70.40 | 71.45 | -4.79 | -6.19% | 3 | 510 | 61.60% |
| TSLA261218C00195000 | 2024-04-30 10:24AM EDT | 195.00 | 70.00 | 68.70 | 69.75 | -5.80 | -7.65% | 155 | 177 | 61.42% |
| TSLA261218C00200000 | 2024-04-30 10:26AM EDT | 200.00 | 68.00 | 66.80 | 67.65 | -5.55 | -7.55% | 47 | 1,798 | 60.92% |
| TSLA261218C00205000 | 2024-04-30 10:27AM EDT | 205.00 | 65.83 | 65.20 | 66.20 | -5.12 | -7.22% | 3 | 107 | 60.82% |
| TSLA261218C00210000 | 2024-04-30 10:13AM EDT | 210.00 | 64.88 | 63.45 | 64.55 | -6.02 | -8.49% | 51 | 465 | 60.53% |
| TSLA261218C00215000 | 2024-04-29 3:08PM EDT | 215.00 | 64.09 | 62.15 | 63.25 | -3.41 | -5.05% | 4 | 63 | 60.57% |
| TSLA261218C00220000 | 2024-04-30 10:18AM EDT | 220.00 | 62.50 | 60.70 | 61.65 | -3.82 | -5.76% | 74 | 606 | 60.37% |
| TSLA261218C00225000 | 2024-04-30 9:58AM EDT | 225.00 | 61.90 | 59.05 | 60.15 | -2.95 | -4.55% | 2 | 179 | 60.10% |
| TSLA261218C00230000 | 2024-04-30 10:12AM EDT | 230.00 | 59.00 | 57.55 | 58.70 | -4.12 | -6.53% | 48 | 260 | 59.89% |
| TSLA261218C00235000 | 2024-04-29 3:26PM EDT | 235.00 | 61.20 | 56.40 | 57.55 | 0.00 | - | 1,273 | 1,497 | 59.93% |
| TSLA261218C00240000 | 2024-04-30 10:08AM EDT | 240.00 | 56.70 | 55.00 | 56.00 | -4.80 | -7.80% | 4 | 2,507 | 59.67% |
| TSLA261218C00245000 | 2024-04-30 10:08AM EDT | 245.00 | 55.45 | 53.80 | 55.00 | -3.74 | -6.32% | 2 | 158 | 59.69% |
| TSLA261218C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 53.00 | 52.50 | 53.35 | -5.95 | -10.09% | 105 | 2,027 | 59.38% |
| TSLA261218C00260000 | 2024-04-30 10:26AM EDT | 260.00 | 51.20 | 50.05 | 51.15 | -4.74 | -8.47% | 28 | 885 | 59.20% |
| TSLA261218C00270000 | 2024-04-30 10:05AM EDT | 270.00 | 49.60 | 48.10 | 48.75 | -3.37 | -6.36% | 2 | 354 | 59.06% |
| TSLA261218C00280000 | 2024-04-29 2:13PM EDT | 280.00 | 51.10 | 45.95 | 46.75 | 0.00 | - | 105 | 644 | 58.91% |
| TSLA261218C00290000 | 2024-04-30 10:29AM EDT | 290.00 | 44.50 | 44.00 | 44.85 | -4.27 | -8.76% | 10 | 2,320 | 58.80% |
| TSLA261218C00300000 | 2024-04-30 10:29AM EDT | 300.00 | 42.40 | 42.00 | 42.80 | -6.05 | -12.49% | 31 | 5,143 | 58.53% |
| TSLA261218C00310000 | 2024-04-30 10:27AM EDT | 310.00 | 41.04 | 40.50 | 41.25 | -4.81 | -10.49% | 2 | 390 | 58.61% |
| TSLA261218C00320000 | 2024-04-30 10:25AM EDT | 320.00 | 39.80 | 38.70 | 39.50 | -3.48 | -8.04% | 17 | 757 | 58.41% |
| TSLA261218C00330000 | 2024-04-30 10:24AM EDT | 330.00 | 38.18 | 37.40 | 38.15 | -4.02 | -9.53% | 185 | 8,648 | 58.52% |
| TSLA261218C00340000 | 2024-04-30 10:27AM EDT | 340.00 | 36.49 | 35.85 | 36.60 | -4.76 | -11.54% | 57 | 488 | 58.38% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00075000 | 2024-04-29 3:56PM EDT | 75.00 | 7.65 | 7.15 | 7.60 | +0.20 | +2.68% | 1 | 311 | 53.72% |
| TSLA261218P00080000 | 2024-04-29 3:41PM EDT | 80.00 | 8.55 | 8.40 | 8.75 | 0.00 | - | 109 | 588 | 53.24% |
| TSLA261218P00085000 | 2024-04-30 9:44AM EDT | 85.00 | 9.75 | 9.55 | 9.85 | -0.10 | -1.02% | 3 | 66 | 52.44% |
| TSLA261218P00090000 | 2024-04-30 10:13AM EDT | 90.00 | 11.01 | 10.20 | 11.05 | +0.16 | +1.47% | 2 | 141 | 51.16% |
| TSLA261218P00095000 | 2024-04-29 10:30AM EDT | 95.00 | 12.60 | 11.45 | 12.35 | 0.00 | - | 2 | 147 | 50.48% |
| TSLA261218P00100000 | 2024-04-30 10:21AM EDT | 100.00 | 13.60 | 13.50 | 13.80 | +0.05 | +0.37% | 59 | 2,378 | 50.49% |
| TSLA261218P00105000 | 2024-04-29 12:17PM EDT | 105.00 | 15.09 | 14.25 | 15.30 | 0.00 | - | 29 | 1,540 | 50.16% |
| TSLA261218P00110000 | 2024-04-30 9:30AM EDT | 110.00 | 16.85 | 16.45 | 16.90 | +0.10 | +0.60% | 1 | 1,493 | 49.64% |
| TSLA261218P00115000 | 2024-04-29 2:56PM EDT | 115.00 | 18.27 | 17.35 | 18.60 | 0.00 | - | 14 | 135 | 49.16% |
| TSLA261218P00120000 | 2024-04-30 10:33AM EDT | 120.00 | 20.00 | 19.85 | 20.15 | +0.15 | +0.76% | 16 | 2,641 | 48.40% |
| TSLA261218P00125000 | 2024-04-29 3:15PM EDT | 125.00 | 21.77 | 21.55 | 22.15 | 0.00 | - | 410 | 478 | 48.15% |
| TSLA261218P00130000 | 2024-04-29 2:56PM EDT | 130.00 | 23.62 | 23.45 | 24.05 | 0.00 | - | 214 | 321 | 47.67% |
| TSLA261218P00135000 | 2024-04-29 2:30PM EDT | 135.00 | 25.48 | 25.45 | 26.00 | 0.00 | - | 23 | 1,010 | 47.18% |
| TSLA261218P00140000 | 2024-04-29 2:28PM EDT | 140.00 | 27.40 | 27.50 | 28.05 | 0.00 | - | 81 | 1,069 | 46.73% |
| TSLA261218P00145000 | 2024-04-29 3:07PM EDT | 145.00 | 29.95 | 29.65 | 30.30 | +0.14 | +0.47% | 2 | 218 | 46.42% |
| TSLA261218P00150000 | 2024-04-30 10:16AM EDT | 150.00 | 32.10 | 31.80 | 32.45 | +0.68 | +2.16% | 28 | 1,285 | 45.94% |
| TSLA261218P00155000 | 2024-04-29 3:58PM EDT | 155.00 | 34.00 | 34.05 | 34.80 | +0.10 | +0.29% | 1 | 577 | 45.59% |
| TSLA261218P00160000 | 2024-04-30 10:17AM EDT | 160.00 | 36.82 | 36.45 | 37.10 | +0.82 | +2.28% | 23 | 1,317 | 45.13% |
| TSLA261218P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 39.20 | 38.85 | 39.60 | +0.38 | +0.97% | 2 | 1,454 | 44.81% |
| TSLA261218P00170000 | 2024-04-29 3:17PM EDT | 170.00 | 42.30 | 41.35 | 42.05 | +0.95 | +2.30% | 2 | 359 | 44.37% |
| TSLA261218P00175000 | 2024-04-29 2:39PM EDT | 175.00 | 43.65 | 43.90 | 44.70 | 0.00 | - | 58 | 1,285 | 44.07% |
| TSLA261218P00180000 | 2024-04-30 10:16AM EDT | 180.00 | 47.25 | 46.60 | 47.35 | +1.28 | +2.78% | 12 | 1,772 | 43.70% |
| TSLA261218P00185000 | 2024-04-30 9:51AM EDT | 185.00 | 49.20 | 49.35 | 50.10 | +0.42 | +0.86% | 5 | 989 | 43.38% |
| TSLA261218P00190000 | 2024-04-29 3:56PM EDT | 190.00 | 51.40 | 52.15 | 53.05 | 0.00 | - | 224 | 206 | 43.17% |
| TSLA261218P00195000 | 2024-04-30 9:34AM EDT | 195.00 | 55.39 | 54.85 | 55.80 | +1.09 | +2.01% | 4 | 131 | 42.73% |
| TSLA261218P00200000 | 2024-04-30 9:57AM EDT | 200.00 | 57.55 | 57.85 | 58.70 | +0.60 | +1.05% | 1 | 926 | 42.37% |
| TSLA261218P00205000 | 2024-04-29 2:10PM EDT | 205.00 | 60.42 | 60.80 | 61.75 | 0.00 | - | 52 | 77 | 42.10% |
| TSLA261218P00210000 | 2024-04-29 1:01PM EDT | 210.00 | 63.00 | 64.05 | 65.05 | 0.00 | - | 5 | 159 | 41.98% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 73.17 | 67.10 | 68.05 | 0.00 | - | 1 | 50 | 41.56% |
| TSLA261218P00220000 | 2024-04-30 10:15AM EDT | 220.00 | 70.86 | 70.35 | 71.25 | +1.69 | +2.44% | 81 | 190 | 41.26% |
| TSLA261218P00225000 | 2024-04-29 12:39PM EDT | 225.00 | 72.46 | 73.35 | 74.45 | 0.00 | - | 52 | 52 | 40.92% |
| TSLA261218P00230000 | 2024-04-29 2:07PM EDT | 230.00 | 76.13 | 76.70 | 77.70 | 0.00 | - | 23 | 200 | 40.58% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 235.00 | 87.34 | 79.95 | 81.15 | 0.00 | - | 15 | 42 | 40.35% |
| TSLA261218P00240000 | 2024-04-29 12:41PM EDT | 240.00 | 82.57 | 83.50 | 84.65 | 0.00 | - | 53 | 194 | 40.13% |
| TSLA261218P00245000 | 2024-04-29 12:41PM EDT | 245.00 | 86.02 | 86.80 | 88.05 | 0.00 | - | 171 | 197 | 39.78% |
| TSLA261218P00250000 | 2024-04-29 2:03PM EDT | 250.00 | 89.48 | 90.40 | 91.55 | 0.00 | - | 95 | 298 | 39.47% |
| TSLA261218P00260000 | 2024-04-29 1:26PM EDT | 260.00 | 95.85 | 97.55 | 98.80 | 0.00 | - | 191 | 218 | 38.93% |
| TSLA261218P00270000 | 2024-04-30 9:39AM EDT | 270.00 | 105.15 | 105.05 | 106.20 | +2.10 | +2.04% | 1 | 77 | 38.37% |
| TSLA261218P00280000 | 2024-04-30 10:30AM EDT | 280.00 | 113.30 | 112.65 | 113.95 | +3.21 | +2.92% | 50 | 68 | 37.95% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 290.00 | 121.12 | 120.45 | 121.60 | +0.56 | +0.46% | 50 | 78 | 37.29% |
| TSLA261218P00300000 | 2024-04-29 2:42PM EDT | 300.00 | 126.10 | 128.30 | 129.70 | 0.00 | - | 10 | 246 | 36.89% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 310.00 | 168.55 | 136.35 | 137.90 | 0.00 | - | 10 | 11 | 36.44% |
| TSLA261218P00320000 | 2024-04-29 12:24PM EDT | 320.00 | 140.56 | 144.60 | 146.15 | 0.00 | - | 18 | 34 | 35.90% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 330.00 | 153.00 | 152.65 | 154.50 | 0.00 | - | 1 | 55 | 35.30% |
