La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,23+7,20 (+2,99 %)
À la clôture : 04:00PM EDT
248,76 +0,53 (+0,21 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
19 juillet 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
200.05-11.00-5.21%1116050.000.010.00-527,824
201.950.00-1125655.000.010.00-1348
202.190.00-824360.000.010.00-12,985
195.850.00-704165.000.010.00-10909
187.910.00-11570.000.010.00-203,815
184.410.00-17675.000.010.00-32,355
185.550.00-106080.000.010.00-213,168
149.24-31.76-17.55%113285.000.010.00-212,027
157.420.00-267090.000.010.00-145,115
160.350.00-91695.000.010.00-21,488
150.42+6.36+4.41%81,451100.000.010.00-3611,441
144.45+0.30+0.21%143105.000.010.00-3,0248,374
137.620.00-2118110.000.010.00-5077,965
132.620.00-250115.000.010.00-1106,981
130.44+8.23+6.73%12952120.000.02+0.01+100.00%6557,396
138.310.00-13317125.000.01-0.01-50.00%3164,762
119.40+4.35+3.78%12749130.000.02-0.01-33.33%1,4179,445
112.78+4.08+3.75%6133135.000.020.00-7,9737,876
109.53+3.68+3.48%5921140.000.030.00-6,84315,872
105.76+6.76+6.83%1641,611145.000.04+0.01+33.33%3,5759,617
98.75+5.99+6.46%1122,914150.000.04+0.01+33.33%1,67130,733
95.23+10.23+12.04%291,076155.000.05+0.01+25.00%3,74415,250
87.710.00-23101157.500.05+0.01+25.00%3581,922
88.93+6.64+8.07%27712,091160.000.060.00-2,03822,850
88.50+7.30+8.99%19174162.500.06-0.03-33.33%7241,328
84.16+7.16+9.30%2655,016165.000.06-0.02-25.00%1,36415,048
81.95+4.60+5.95%57212167.500.06-0.04-40.00%2,3671,843
78.85+7.07+9.85%11113,516170.000.07-0.02-22.22%84025,325
78.30+6.80+9.51%20217172.500.07-0.03-30.00%1,452933
73.49+6.89+10.35%8628,669175.000.08-0.03-27.27%70639,248
72.62+7.32+11.21%21209177.500.07-0.06-46.15%5981,871
68.50+7.25+11.84%14734,121180.000.09-0.07-43.75%3,44430,756
66.57+7.32+12.35%21868182.500.10-0.07-41.18%3032,206
64.02+6.87+12.02%24014,394185.000.11-0.08-42.11%1,97014,939
62.25+7.56+13.82%37974187.500.12-0.10-45.45%6374,542
58.48+6.89+13.36%30917,083190.000.12-0.13-52.00%1,83014,706
56.52+7.19+14.58%2981,472192.500.14-0.15-51.72%9671,936
53.57+7.07+15.20%1809,637195.000.15-0.19-55.88%1,76514,041
53.00+8.35+18.70%833,383197.500.16-0.23-58.97%1,2094,171
48.30+6.13+14.54%1,96418,326200.000.18-0.29-61.70%20,43521,757
45.76+4.86+11.88%991,901202.500.22-0.31-58.49%1,1402,854
43.71+6.38+17.09%2277,471205.000.25-0.36-59.02%5,6308,321
41.68+5.26+14.44%26187207.500.30-0.44-59.46%1,8211,173
38.50+6.00+18.46%45810,712210.000.34-0.57-62.64%11,22913,659
37.00+6.65+21.91%943,394212.500.41-0.64-60.95%2,8183,322
34.48+6.69+24.07%4578,415215.000.50-0.81-61.83%7,84010,171
31.45+5.40+20.73%1881,125217.500.63-0.95-60.13%5,8412,471
28.90+5.51+23.56%1,46214,884220.000.73-1.15-61.17%22,04315,150
26.75+5.00+22.99%346253222.500.96-1.36-58.62%5,7292,438
24.43+5.03+25.93%9808,332225.001.15-1.64-58.78%21,6979,146
22.30+4.70+26.70%305313227.501.45-1.85-56.06%5,9762,538
20.00+4.64+30.21%2,71714,273230.001.82-2.18-54.50%55,13624,736
18.20+4.21+30.09%1,5842,600232.502.37-2.52-51.53%11,6773,015
15.60+3.33+27.14%6,5736,740235.002.82-2.93-50.96%23,2646,914
14.50+3.78+35.26%4,4291,387237.503.50-3.37-49.05%12,3214,807
12.80+3.55+38.38%15,97812,584240.004.25-3.75-46.88%47,16513,136
11.05+2.75+33.13%9,5655,185242.505.30-3.99-42.95%12,1334,777
9.70+2.68+38.18%25,8148,945245.006.25-4.45-41.59%30,6428,365
8.40+2.35+38.84%21,2294,782247.507.55-4.45-37.08%19,3193,970
7.25+2.00+38.10%81,81530,677250.008.70-5.25-37.63%31,42710,762
6.20+1.80+40.91%19,4104,149252.5010.40-5.15-33.12%7,1592,824
5.35+1.56+41.16%24,3689,146255.0012.15-5.20-29.97%5,7815,944
4.55+1.25+37.88%10,0683,657257.5013.80-5.70-29.23%2,3743,032
3.87+1.16+42.80%48,91616,505260.0015.30-6.30-29.17%3,2414,411
3.25+0.91+38.89%9,2665,836262.5017.60-6.00-25.42%5712,433
2.73+0.76+38.58%19,20013,701265.0019.50-6.10-23.83%1,5623,484
2.35+0.66+39.05%6,6434,410267.5021.40-6.65-23.71%2332,213
1.96+0.55+39.01%66,24323,585270.0023.69-5.96-20.10%7523,592
1.62+0.37+29.60%4,4733,436272.50-----
1.39+0.35+33.65%21,89340,888275.0027.70-6.80-19.71%4171,727
1.18+0.27+29.67%2,6162,128277.50-----
1.03+0.27+35.53%21,91117,673280.0032.17-6.83-17.51%8712,476
0.86+0.20+30.30%4,2282,289282.50-----
0.73+0.15+25.86%7,9967,587285.0035.75-6.60-15.58%5887
0.62+0.12+24.00%5,6101,395287.50-----
0.53+0.11+26.19%7,1257,443290.0041.68-4.02-8.80%59623
0.39+0.05+14.71%11,1325,123295.0044.60-7.60-14.56%13107
0.31+0.04+14.81%38,09645,828300.0050.90-7.87-13.39%1,1121,066
0.23+0.02+9.52%2,4272,539305.0056.15+15.85+39.33%825
0.18+0.02+12.50%2,7374,469310.0059.77-3.03-4.82%717
0.140.00-2,5342,895315.0070.20-2.13-2.94%30
0.110.00-5,5864,128320.0077.420.00-608
0.090.00-2,5492,785325.0082.420.00-380
0.07-0.01-12.50%2,2373,100330.0078.80-7.90-9.11%11
0.06-0.01-14.29%2,0652,646335.0092.420.00-1310
0.04-0.02-33.33%5432,008340.0074.740.00-20
0.03-0.02-40.00%2,9902,172345.00-----
0.03-0.01-25.00%4,1186,199350.0099.80+11.80+13.41%760
0.03-0.01-25.00%7603,393355.00141.850.00-500
0.030.00-1,4092,851360.00114.250.00-210
0.02-0.01-33.33%1,2704,233365.00-----
0.01-0.02-66.67%1,1273,854370.00-----
0.01-0.01-50.00%1193,092375.00116.710.00-20
0.010.00-1053,250380.00128.500.00-300
0.010.00-4391,865385.00132.050.00--0
0.010.00-2181,909390.00148.540.00--0
0.010.00-2381,590395.00-----
0.010.00-1497,009400.00148.000.00-20
0.010.00-153,098405.00155.830.00-50
0.010.00-471,158410.00-----
0.010.00-131662415.00158.800.00--0
0.010.00-2352,230420.00-----
0.010.00-3943425.00-----
0.020.00-8846430.00-----
0.010.00-7477435.00-----
0.010.00-4399440.00252.740.00--0
0.010.00-35574445.00-----
0.010.00-1364,064450.00-----
0.010.00-1659455.00253.180.00-20
0.010.00-8280460.00-----
0.010.00-15202465.00-----
0.010.00-31,418470.00-----
0.010.00-12,810475.00-----
0.010.00-104,018480.00236.78+23.83+11.19%-0
0.010.00-11,031485.00222.180.00--0
0.010.00-51215,520490.00305.800.00-10