La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 787,66 +844,64 (+1,76 %)
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
27 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 5 | 1,012 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 70 | 839 |
| - | - | - | - | - | 90.00 | 0.03 | -0.10 | -76.92% | 22 | 7 |
| 111.54 | 0.00 | - | - | 4 | 95.00 | 0.03 | 0.00 | - | 100 | 4 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 12 | 360 |
| - | - | - | - | - | 105.00 | 0.04 | 0.00 | - | 109 | 310 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 2 | 346 |
| 118.22 | 0.00 | - | 5 | 5 | 115.00 | 0.08 | +0.02 | +33.33% | 13 | 18 |
| 99.00 | -10.00 | -9.17% | 2 | 23 | 120.00 | 0.11 | +0.01 | +10.00% | 94 | 152 |
| - | - | - | - | - | 125.00 | 0.14 | +0.05 | +55.56% | 18 | 238 |
| - | - | - | - | - | 130.00 | 0.16 | 0.00 | - | 20 | 54 |
| 79.60 | 0.00 | - | 1 | 38 | 135.00 | 0.20 | +0.06 | +42.86% | 109 | 209 |
| 91.50 | 0.00 | - | 4 | 20 | 140.00 | 0.26 | +0.12 | +85.71% | 141 | 448 |
| 59.25 | 0.00 | - | 4 | 5 | 145.00 | 0.33 | +0.16 | +94.12% | 122 | 328 |
| 65.51 | -16.29 | -19.91% | 3 | 9 | 150.00 | 0.43 | +0.23 | +115.00% | 291 | 1,031 |
| 75.12 | 0.00 | - | 1 | 3 | 155.00 | 0.58 | +0.30 | +107.14% | 161 | 336 |
| 56.94 | -14.86 | -20.70% | 2 | 9 | 160.00 | 0.74 | +0.41 | +124.24% | 255 | 946 |
| 48.93 | +0.63 | +1.30% | 20 | 11 | 165.00 | 0.94 | +0.55 | +141.03% | 71 | 587 |
| 43.35 | -13.90 | -24.28% | 1 | 82 | 170.00 | 1.24 | +0.71 | +133.96% | 496 | 717 |
| 40.90 | -13.27 | -24.50% | 17 | 66 | 175.00 | 1.65 | +1.01 | +157.81% | 877 | 5,062 |
| 35.15 | -17.07 | -32.69% | 16 | 84 | 180.00 | 2.20 | +1.40 | +175.00% | 507 | 1,469 |
| 32.45 | -13.17 | -28.87% | 10 | 43 | 185.00 | 2.83 | +1.74 | +159.63% | 1,972 | 3,628 |
| 27.30 | -13.50 | -33.09% | 81 | 147 | 190.00 | 3.85 | +2.44 | +173.05% | 1,032 | 3,147 |
| 22.00 | -16.40 | -42.71% | 19 | 135 | 195.00 | 4.95 | +3.13 | +171.98% | 1,182 | 2,204 |
| 18.43 | -14.37 | -43.81% | 99 | 707 | 200.00 | 6.48 | +4.01 | +162.35% | 3,144 | 3,241 |
| 15.45 | -12.35 | -44.42% | 156 | 532 | 205.00 | 8.35 | +4.96 | +146.31% | 738 | 1,435 |
| 12.40 | -11.87 | -48.91% | 3,026 | 2,817 | 210.00 | 10.50 | +6.20 | +144.19% | 1,088 | 1,010 |
| 9.95 | -11.25 | -53.07% | 3,485 | 2,128 | 215.00 | 13.20 | +7.55 | +133.63% | 2,045 | 861 |
| 7.90 | -9.79 | -55.34% | 3,800 | 3,296 | 220.00 | 15.96 | +8.61 | +117.14% | 1,403 | 1,203 |
| 6.20 | -8.89 | -58.91% | 1,232 | 1,579 | 225.00 | 19.63 | +10.38 | +112.22% | 575 | 391 |
| 4.85 | -7.60 | -61.04% | 3,258 | 2,320 | 230.00 | 22.30 | +10.60 | +90.60% | 503 | 590 |
| 3.75 | -6.40 | -63.05% | 1,582 | 1,610 | 235.00 | 26.91 | +11.96 | +80.00% | 189 | 788 |
| 2.80 | -5.20 | -65.00% | 2,732 | 2,703 | 240.00 | 31.06 | +13.06 | +72.56% | 29 | 123 |
| 2.24 | -4.26 | -65.54% | 1,206 | 1,494 | 245.00 | 31.35 | +10.05 | +47.18% | 19 | 119 |
| 1.71 | -3.41 | -66.60% | 4,430 | 3,646 | 250.00 | 38.45 | +14.70 | +61.89% | 56 | 95 |
| 1.39 | -2.68 | -65.85% | 820 | 1,122 | 255.00 | 41.16 | +12.41 | +43.17% | 1 | 56 |
| 1.05 | -2.00 | -65.57% | 1,822 | 2,418 | 260.00 | 43.80 | +12.92 | +41.84% | 7 | 406 |
| 0.85 | -1.63 | -65.73% | 580 | 632 | 265.00 | 42.30 | +4.70 | +12.50% | 3 | 5 |
| 0.67 | -1.14 | -62.98% | 1,164 | 1,773 | 270.00 | 58.00 | +15.58 | +36.73% | 10 | 21 |
| 0.55 | -0.96 | -63.58% | 1,417 | 1,642 | 275.00 | 52.06 | +6.83 | +15.10% | 3 | 20 |
| 0.43 | -0.76 | -63.87% | 286 | 547 | 280.00 | 62.60 | 0.00 | - | 2 | 2 |
| 0.36 | -0.57 | -61.29% | 371 | 322 | 285.00 | - | - | - | - | - |
| 0.28 | -0.46 | -62.16% | 485 | 932 | 290.00 | 61.00 | 0.00 | - | 2 | 1 |
| 0.25 | -0.36 | -59.02% | 234 | 308 | 295.00 | - | - | - | - | - |
| 0.18 | -0.32 | -64.00% | 618 | 1,768 | 300.00 | 82.25 | +11.85 | +16.83% | 1 | 2 |
| 0.20 | -0.20 | -50.00% | 19 | 191 | 305.00 | - | - | - | - | - |
| 0.14 | -0.24 | -63.16% | 9 | 360 | 310.00 | - | - | - | - | - |
| 0.12 | -0.16 | -57.14% | 55 | 55 | 315.00 | - | - | - | - | - |
| 0.11 | -0.11 | -50.00% | 23 | 440 | 320.00 | - | - | - | - | - |
| 0.14 | -0.07 | -33.33% | 4 | 176 | 325.00 | - | - | - | - | - |
| 0.08 | -0.10 | -55.56% | 19 | 48 | 330.00 | - | - | - | - | - |
| 0.07 | -0.09 | -56.25% | 4 | 221 | 335.00 | - | - | - | - | - |
| 0.07 | -0.06 | -46.15% | 9 | 121 | 340.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 24 | 225 | 350.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 9 | 37 | 355.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 10 | 624 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 2 | 365.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 1 | 6 | 370.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 183 | 9 | 375.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 3 | 7 | 380.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 4 | 8 | 385.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 21 | 311 | 390.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 329 | 395.00 | - | - | - | - | - |
