Marchés français ouverture 6 h 21 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 253,08 +183,40 (+0,47 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 665,48 +4 517,81 (+7,39 %)
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’achat
24 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | +1.13 | +1.14% | 1 | 64 | 75.00 | 0.01 | 0.00 | - | 1 | 397 |
| 95.63 | -1.77 | -1.82% | 1 | 176 | 80.00 | 0.01 | 0.00 | - | 2 | 195 |
| 91.61 | 0.00 | - | 11 | 2 | 85.00 | 0.01 | 0.00 | - | 58 | 81 |
| 85.17 | 0.00 | - | 36 | 58 | 90.00 | 0.01 | 0.00 | - | 1 | 319 |
| 80.00 | -2.44 | -2.96% | 51 | 73 | 95.00 | 0.01 | 0.00 | - | 3 | 525 |
| 74.03 | -5.32 | -6.70% | 4 | 85 | 100.00 | 0.01 | -0.01 | -50.00% | 2 | 2,459 |
| 70.01 | 0.00 | - | 22 | 44 | 105.00 | 0.01 | 0.00 | - | 2 | 1,173 |
| 64.87 | -2.38 | -3.54% | 14 | 86 | 110.00 | 0.01 | 0.00 | - | 61 | 2,024 |
| 60.20 | 0.00 | - | 5 | 97 | 115.00 | 0.01 | 0.00 | - | 23 | 2,277 |
| 57.56 | 0.00 | - | 22 | 65 | 120.00 | 0.01 | 0.00 | - | 187 | 5,530 |
| 49.06 | -0.59 | -1.19% | 4 | 40 | 125.00 | 0.02 | 0.00 | - | 1,780 | 2,085 |
| 47.44 | 0.00 | - | 5 | 352 | 130.00 | 0.02 | 0.00 | - | 461 | 9,116 |
| - | - | - | - | - | 131.00 | 0.01 | -0.01 | -50.00% | 45 | 288 |
| - | - | - | - | - | 132.00 | 0.01 | -0.01 | -50.00% | 822 | 75 |
| 42.00 | 0.00 | - | - | 1 | 133.00 | 0.02 | -0.01 | -33.33% | 2 | 212 |
| - | - | - | - | - | 134.00 | 0.02 | -0.01 | -33.33% | 2,534 | 1,347 |
| 39.00 | -3.32 | -7.84% | 65 | 98 | 135.00 | 0.02 | -0.02 | -50.00% | 2,068 | 4,151 |
| 41.82 | 0.00 | - | 93 | 93 | 136.00 | 0.03 | 0.00 | - | 110 | 340 |
| 40.35 | 0.00 | - | 1 | 1 | 137.00 | 0.02 | -0.02 | -50.00% | 43 | 184 |
| 35.95 | 0.00 | - | - | 10 | 138.00 | 0.04 | 0.00 | - | 255 | 1,274 |
| 35.42 | 0.00 | - | - | 8 | 139.00 | 0.04 | -0.01 | -20.00% | 289 | 412 |
| 35.00 | -2.31 | -6.19% | 185 | 561 | 140.00 | 0.03 | -0.01 | -25.00% | 826 | 4,586 |
| 36.15 | 0.00 | - | 13 | 12 | 141.00 | 0.04 | -0.01 | -20.00% | 321 | 158 |
| 34.42 | 0.00 | - | 11 | 31 | 142.00 | 0.04 | -0.02 | -33.33% | 1,227 | 226 |
| 34.28 | 0.00 | - | 1 | 44 | 143.00 | 0.05 | -0.01 | -16.67% | 280 | 243 |
| 29.98 | -4.05 | -11.90% | 6 | 31 | 144.00 | 0.06 | 0.00 | - | 1,311 | 1,090 |
| 30.22 | -2.23 | -6.87% | 6 | 565 | 145.00 | 0.06 | 0.00 | - | 558 | 4,570 |
| 29.27 | -2.68 | -8.39% | 4 | 27 | 146.00 | 0.07 | -0.01 | -12.50% | 209 | 351 |
| 28.15 | -2.87 | -9.25% | 72 | 27 | 147.00 | 0.07 | 0.00 | - | 185 | 591 |
| 27.87 | -2.17 | -7.22% | 2 | 30 | 148.00 | 0.08 | 0.00 | - | 110 | 762 |
| 25.69 | -2.85 | -9.99% | 7 | 28 | 149.00 | 0.09 | 0.00 | - | 204 | 132 |
| 25.07 | -2.98 | -10.62% | 149 | 917 | 150.00 | 0.10 | 0.00 | - | 2,470 | 13,590 |
| 22.50 | -2.44 | -9.78% | 30 | 255 | 152.50 | 0.13 | +0.02 | +18.18% | 1,195 | 1,327 |
| 20.15 | -2.65 | -11.62% | 144 | 985 | 155.00 | 0.18 | +0.06 | +50.00% | 3,196 | 6,924 |
| 17.35 | -2.84 | -14.07% | 38 | 170 | 157.50 | 0.21 | +0.04 | +23.53% | 3,337 | 2,281 |
| 15.40 | -2.55 | -14.21% | 909 | 2,664 | 160.00 | 0.29 | +0.07 | +31.82% | 30,702 | 9,423 |
| 12.59 | -2.87 | -18.56% | 79 | 791 | 162.50 | 0.40 | +0.11 | +37.93% | 6,439 | 3,092 |
| 10.70 | -2.35 | -18.01% | 570 | 3,522 | 165.00 | 0.56 | +0.11 | +24.44% | 15,025 | 9,648 |
| 8.45 | -2.35 | -21.76% | 893 | 671 | 167.50 | 0.85 | +0.16 | +23.19% | 21,532 | 5,044 |
| 6.50 | -2.30 | -26.14% | 11,013 | 5,643 | 170.00 | 1.37 | +0.30 | +28.04% | 55,178 | 15,734 |
| 4.70 | -2.20 | -31.88% | 11,760 | 3,658 | 172.50 | 2.12 | +0.46 | +27.71% | 51,973 | 6,492 |
| 3.35 | -1.90 | -36.19% | 78,137 | 11,755 | 175.00 | 3.21 | +0.71 | +28.40% | 50,739 | 8,725 |
| 2.27 | -1.63 | -41.79% | 61,302 | 6,139 | 177.50 | 4.61 | +0.96 | +26.30% | 10,808 | 7,422 |
| 1.48 | -1.32 | -47.14% | 93,414 | 21,568 | 180.00 | 6.55 | +1.50 | +29.70% | 13,914 | 6,209 |
| 0.97 | -1.00 | -50.76% | 27,309 | 8,559 | 182.50 | 8.65 | +1.92 | +28.53% | 499 | 1,716 |
| 0.62 | -0.75 | -54.74% | 42,619 | 46,151 | 185.00 | 10.62 | +1.93 | +22.21% | 737 | 3,618 |
| 0.41 | -0.53 | -56.38% | 12,310 | 9,640 | 187.50 | 13.00 | +2.00 | +18.18% | 83 | 329 |
| 0.27 | -0.39 | -59.09% | 18,851 | 15,661 | 190.00 | 15.20 | +2.16 | +16.56% | 410 | 7,037 |
| 0.18 | -0.30 | -62.50% | 7,275 | 6,213 | 192.50 | 18.11 | +2.28 | +14.40% | 24 | 401 |
| 0.14 | -0.21 | -60.00% | 5,849 | 7,310 | 195.00 | 20.20 | +2.38 | +13.36% | 31 | 398 |
| 0.10 | -0.14 | -58.33% | 3,038 | 3,452 | 197.50 | 23.85 | +5.20 | +27.88% | 1 | 45 |
| 0.07 | -0.16 | -69.57% | 13,249 | 20,940 | 200.00 | 26.10 | +3.25 | +14.22% | 23 | 196 |
| 0.06 | -0.11 | -64.71% | 3,372 | 2,910 | 202.50 | 27.30 | +1.60 | +6.23% | 1 | 19 |
| 0.04 | -0.11 | -73.33% | 2,902 | 5,604 | 205.00 | 30.16 | +1.96 | +6.95% | 3 | 22 |
| 0.03 | -0.06 | -66.67% | 2,762 | 7,622 | 210.00 | 35.86 | 0.00 | - | 3 | 6 |
| 0.02 | -0.06 | -75.00% | 957 | 2,986 | 215.00 | 40.25 | +1.90 | +4.95% | 1 | 3 |
| 0.02 | -0.04 | -66.67% | 1,801 | 3,956 | 220.00 | 45.15 | +2.75 | +6.49% | 1 | 18 |
| 0.01 | -0.04 | -80.00% | 1,201 | 5,316 | 225.00 | 47.85 | 0.00 | - | 2 | 1 |
| 0.01 | -0.03 | -75.00% | 699 | 4,287 | 230.00 | 52.03 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 378 | 2,919 | 235.00 | 58.45 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 222 | 3,162 | 240.00 | 61.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 2,113 | 245.00 | 69.59 | +1.83 | +2.70% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 36 | 1,004 | 250.00 | 75.50 | +2.10 | +2.86% | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 468 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 2,468 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 414 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 33 | 274 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 183 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 348 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 283 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 121 | 290 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 121 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 435 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 55 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 373 | 310.00 | 135.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 154 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 507 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 178 | 240 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 479 | 485 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 240 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 337 | 340.00 | 165.14 | 0.00 | - | 3 | 0 |
