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
48 681,16 +260,04 (+0,54 %)
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
15 août 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.59 | 0.00 | - | 2 | 37 | 100.00 | 3.95 | +0.65 | +19.70% | 124 | 172 |
| 115.75 | 0.00 | - | 3 | 20 | 105.00 | 4.25 | 0.00 | - | 1 | 19 |
| 117.03 | 0.00 | - | 2 | 1 | 110.00 | 4.73 | 0.00 | - | 2 | 14 |
| 100.00 | 0.00 | - | 1 | 5 | 115.00 | 6.00 | +1.00 | +20.00% | 3 | 20 |
| 102.05 | 0.00 | - | 1 | 4 | 120.00 | 5.73 | 0.00 | - | 1 | 42 |
| 112.60 | 0.00 | - | 1 | 1 | 125.00 | 6.38 | 0.00 | - | 2 | 99 |
| 104.00 | 0.00 | - | 3 | 0 | 130.00 | 7.46 | 0.00 | - | 24 | 60 |
| 92.70 | 0.00 | - | 2 | 2 | 135.00 | 9.18 | 0.00 | - | 2 | 5 |
| 84.60 | 0.00 | - | 1 | 1 | 140.00 | 9.49 | 0.00 | - | 2 | 76 |
| 90.95 | +5.90 | +6.94% | 1 | 2 | 145.00 | 10.10 | 0.00 | - | 4 | 33 |
| 88.85 | +5.25 | +6.28% | 1 | 37 | 150.00 | 14.16 | +2.85 | +25.20% | 2 | 1,154 |
| 78.65 | 0.00 | - | 7 | 28 | 155.00 | 15.65 | +2.77 | +21.51% | 3 | 1,013 |
| 81.30 | 0.00 | - | 103 | 92 | 160.00 | 17.40 | +3.40 | +24.29% | 11 | 737 |
| 78.00 | -10.00 | -11.36% | 1 | 32 | 165.00 | 15.78 | 0.00 | - | 12 | 151 |
| 74.10 | -9.75 | -11.63% | 2 | 30 | 170.00 | 20.85 | +2.85 | +15.83% | 9 | 205 |
| 76.40 | +9.25 | +13.78% | 1 | 24 | 175.00 | 23.56 | +4.66 | +24.66% | 2 | 62 |
| 77.52 | 0.00 | - | 2 | 70 | 180.00 | 23.70 | +2.90 | +13.94% | 12 | 442 |
| 66.13 | +3.31 | +5.27% | 1 | 10 | 185.00 | 23.84 | 0.00 | - | 10 | 94 |
| 62.20 | 0.00 | - | 2 | 31 | 190.00 | 29.70 | +4.50 | +17.86% | 5 | 129 |
| 60.73 | +1.08 | +1.81% | 2 | 28 | 195.00 | 31.70 | +5.19 | +19.58% | 19 | 121 |
| 54.00 | -13.40 | -19.88% | 13 | 130 | 200.00 | 34.35 | +4.57 | +15.35% | 24 | 296 |
| 54.55 | -9.77 | -15.19% | 21 | 118 | 205.00 | 32.65 | 0.00 | - | 22 | 108 |
| 50.20 | -11.35 | -18.44% | 6 | 59 | 210.00 | 39.45 | +4.45 | +12.71% | 30 | 86 |
| 48.85 | -11.57 | -19.15% | 2 | 39 | 215.00 | 41.53 | +5.33 | +14.72% | 9 | 108 |
| 47.85 | -8.75 | -15.46% | 25 | 150 | 220.00 | 45.00 | +5.80 | +14.80% | 31 | 195 |
| 45.45 | -9.50 | -17.29% | 42 | 163 | 225.00 | 43.58 | +2.34 | +5.67% | 7 | 141 |
| 42.89 | -10.06 | -19.00% | 31 | 294 | 230.00 | 51.75 | +7.05 | +15.77% | 1 | 285 |
| 43.32 | -8.76 | -16.82% | 13 | 190 | 235.00 | 56.00 | +7.98 | +16.62% | 8 | 29 |
| 40.65 | -7.00 | -14.69% | 13 | 84 | 240.00 | 57.76 | +5.01 | +9.50% | 1 | 51 |
| 40.10 | -7.14 | -15.11% | 2 | 187 | 245.00 | 52.47 | 0.00 | - | 4 | 18 |
| 36.86 | -9.29 | -20.13% | 21 | 130 | 250.00 | 56.00 | 0.00 | - | 2 | 26 |
| 37.02 | -6.73 | -15.38% | 2 | 63 | 255.00 | 67.50 | 0.00 | - | 27 | 31 |
| 34.51 | -7.06 | -16.98% | 3 | 80 | 260.00 | 64.52 | 0.00 | - | 1 | 35 |
| 39.65 | 0.00 | - | 47 | 50 | 265.00 | 71.50 | 0.00 | - | 13 | 14 |
| 32.10 | -7.60 | -19.14% | 4 | 51 | 270.00 | 70.98 | 0.00 | - | 1 | 6 |
| 31.05 | -6.17 | -16.58% | 2 | 76 | 275.00 | 81.40 | 0.00 | - | 1 | 2 |
| 29.90 | -7.47 | -19.99% | 14 | 30 | 280.00 | 85.20 | 0.00 | - | - | 1 |
| 28.65 | +3.24 | +12.75% | 4 | 54 | 285.00 | - | - | - | - | - |
| 27.25 | -9.00 | -24.83% | 66 | 37 | 290.00 | 88.24 | -2.78 | -3.05% | 10 | 10 |
| 27.35 | 0.00 | - | 1 | 6 | 295.00 | 105.45 | 0.00 | - | - | 1 |
| 25.00 | -7.02 | -21.92% | 28 | 371 | 300.00 | 100.84 | 0.00 | - | 2 | 8 |
| 24.80 | 0.00 | - | 5 | 6 | 305.00 | 94.60 | 0.00 | - | 1 | 1 |
| 29.76 | 0.00 | - | 4 | 126 | 310.00 | 103.89 | -3.13 | -2.92% | 10 | 10 |
| 28.52 | 0.00 | - | 1 | 64 | 315.00 | - | - | - | - | - |
| 21.05 | -6.14 | -22.58% | 65 | 362 | 320.00 | 118.94 | 0.00 | - | 2 | 3 |
| 19.65 | -5.45 | -21.71% | 22 | 201 | 330.00 | 126.40 | 0.00 | - | 1 | 2 |
