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 septembre 2025
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
241.050.00-21,9205.000.010.00-12,174
238.450.00--110.000.03+0.02+200.00%39900
169.300.00-5615.000.050.00-1127
234.250.00-21020.000.110.00-1101
188.420.00-5925.000.170.00-1350
200.610.00-43030.000.300.00-552
142.220.00-1235.000.30-0.05-14.29%5119
207.520.00-1240.000.390.00-2641
233.750.00--145.000.530.00-9108
198.000.00-1450.000.620.00-8632
119.820.00-2155.000.68-0.08-10.53%181
112.020.00-32460.000.900.00-2275
86.700.00-1665.001.10-0.01-0.90%2554
195.150.00-12770.001.28+0.02+1.59%21,214
108.920.00-1975.001.50+0.07+4.90%1238
156.800.00-13580.001.590.00-1832
175.500.00-11285.001.860.00-6358
162.000.00-33090.002.120.00-6515
171.850.00-1995.002.73+0.28+11.43%2483
152.000.00-1115100.003.17-0.23-6.76%31,564
171.250.00-131105.003.65+0.30+8.96%2782
166.480.00-216110.004.50+0.15+3.45%5386
131.31-7.79-5.60%46180115.005.000.00-1207
147.670.00-231120.005.35-0.35-6.14%11,888
150.840.00-247125.006.20-0.39-5.92%362,186
140.000.00-170130.006.70-0.80-10.67%12,288
130.000.00-411135.008.100.00-112,536
126.540.00-4323140.008.75-0.90-9.33%31,890
120.00-1.00-0.83%293145.0010.150.00-542,905
119.71+4.83+4.20%1395150.0010.82-0.78-6.72%43,540
115.96-12.64-9.83%1189155.0010.550.00-11,113
131.800.00-2227160.0013.20-0.80-5.71%23,013
104.000.00-2113165.0013.070.00-6599
106.36+6.21+6.20%1250170.0016.30-0.70-4.12%13,204
98.74+0.24+0.24%1499175.0018.61-0.99-5.05%2523
101.00+8.30+8.95%6282180.0019.55-1.65-7.78%22,591
96.60+2.24+2.37%18239185.0021.40-1.03-4.59%141,118
94.30+2.25+2.44%54538190.0023.95+0.10+0.42%11,720
85.57-4.55-5.05%1249195.0025.85+3.80+17.23%31,677
88.20+5.50+6.65%3151,384200.0027.28-2.12-7.21%374,411
85.35+4.50+5.57%3238205.0029.30-1.40-4.56%631,230
82.70+4.33+5.53%13466210.0032.92-0.44-1.32%5875
80.50+4.50+5.92%37655215.0035.510.00-22629
79.07+6.38+8.78%1809220.0036.45-2.05-5.32%271,432
75.35-13.64-15.33%10408225.0038.90-1.50-3.71%31,086
74.50+1.75+2.41%4744230.0041.30-0.50-1.20%6715
71.80+1.74+2.48%6327235.0045.750.00-23872
70.05+3.42+5.13%26414240.0046.75-1.94-3.98%10161
68.35+5.85+9.36%61547245.0049.45-2.55-4.90%4313
66.06+4.80+7.84%4511,329250.0052.90-2.00-3.64%211,035
64.12+4.36+7.30%405672255.0056.900.00-185
62.50+5.78+10.19%281,086260.0058.45-3.30-5.34%2312
60.73+5.31+9.58%7757265.0062.350.00-5143
58.62+4.87+9.06%571,447270.0064.50+4.60+7.68%6138
56.82+4.82+9.27%16486275.0068.230.00-14178
55.13+5.13+10.26%2850280.0071.900.00-300477
53.80-8.31-13.38%3352285.0074.550.00-184
52.77+5.08+10.65%38286290.0078.000.00-4145
50.71+4.06+8.70%14292295.0076.960.00-2154
48.50+3.37+7.47%1322,856300.0085.30+5.25+6.56%2132
48.20+4.24+9.65%15385305.00128.950.00-118
46.88+4.30+10.10%11619310.0085.420.00-3122
39.08-3.04-7.22%1114315.0088.070.00-186221
43.63+3.04+7.49%25579320.0099.65+7.15+7.73%1127
42.98+2.16+5.29%5134325.0094.900.00-1115
40.80-0.60-1.45%2247330.0099.560.00-22
41.00-2.73-6.24%15157335.00103.450.00-191
39.45+1.30+3.41%2215340.00114.78+9.08+8.59%23
46.930.00-2109345.00141.600.00-66
37.75+3.40+9.90%56597350.00114.980.00-21
37.00-3.10-7.73%1596355.00179.980.00-10
35.52-9.45-21.01%1499360.00128.000.00-11
35.650.00-4237365.00134.17+9.17+7.34%26
32.800.00-5444370.00138.630.00-23
38.000.00-1255375.00187.910.00-35
32.05+2.01+6.69%1234380.00137.090.00-44
34.500.00-47209385.00142.000.00-13
27.600.00-2193390.00145.960.00-222
29.68+0.07+0.24%178395.00150.130.00-8643
29.00+2.60+9.85%151,103400.00153.200.00-3216
35.030.00-1184405.00157.220.00-126
27.10-6.90-20.29%196410.00162.080.00-42
25.650.00-247415.00166.320.00-21
26.25+1.13+4.50%5610420.00190.00+19.37+11.35%2154
25.60-7.63-22.96%7120425.00179.600.00-2173
24.50+0.50+2.08%1097430.00182.150.00-21
23.300.00-2107435.00186.000.00-21
21.500.00-2461440.00188.350.00-43
29.050.00-2127445.00193.850.00-216
22.43+0.43+1.95%3567450.00203.650.00-2947
20.850.00-17169455.00215.400.00-3620
20.60-7.10-25.63%26579460.00-----
21.47+2.47+13.00%4154465.00227.200.00-2827
19.400.00-36191470.00221.900.00-21
20.50+1.55+8.18%21592475.00-----
20.05+1.85+10.16%2432,761480.00236.08+10.16+4.50%23