La bourse ferme dans 2 h 36 min
CAC 40
8 035,89 -29,26 (-0,36 %) Euro Stoxx 50
4 947,02 -34,07 (-0,68 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0708 -0,0017 (-0,16 %) Gold future
2 318,00 -39,70 (-1,68 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.62 | 0.00 | - | 7 | 23 | 75.00 | 0.01 | 0.00 | - | 48 | 1,297 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 10 | 749 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 8 | 1,160 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 18 | 665 |
| 94.68 | 0.00 | - | 105 | 78 | 100.00 | 0.01 | 0.00 | - | 401 | 4,891 |
| 80.00 | 0.00 | - | 10 | 71 | 105.00 | 0.03 | 0.00 | - | 116 | 2,935 |
| 81.08 | 0.00 | - | 6 | 113 | 110.00 | 0.02 | 0.00 | - | 1,299 | 2,887 |
| 79.46 | 0.00 | - | 6 | 19 | 115.00 | 0.04 | 0.00 | - | 196 | 1,436 |
| 74.32 | 0.00 | - | 9 | 67 | 120.00 | 0.05 | 0.00 | - | 1,759 | 5,774 |
| 67.50 | 0.00 | - | 8 | 93 | 125.00 | 0.05 | 0.00 | - | 2,118 | 3,766 |
| 62.41 | 0.00 | - | 35 | 114 | 130.00 | 0.08 | 0.00 | - | 5,149 | 11,639 |
| 58.55 | 0.00 | - | 19 | 55 | 135.00 | 0.09 | 0.00 | - | 2,520 | 2,278 |
| 55.70 | 0.00 | - | 4 | 44 | 136.00 | 0.11 | 0.00 | - | 176 | 339 |
| 31.05 | 0.00 | - | 2 | 28 | 137.00 | 0.14 | 0.00 | - | 207 | 286 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.11 | 0.00 | - | 1,760 | 1,338 |
| 29.00 | 0.00 | - | 30 | 48 | 139.00 | 0.11 | 0.00 | - | 57 | 486 |
| 52.39 | 0.00 | - | 31 | 165 | 140.00 | 0.13 | 0.00 | - | 1,513 | 6,127 |
| 51.48 | 0.00 | - | 7 | 123 | 141.00 | 0.19 | 0.00 | - | 286 | 594 |
| 51.02 | 0.00 | - | 13 | 271 | 142.00 | 0.18 | 0.00 | - | 213 | 601 |
| 49.75 | 0.00 | - | 19 | 183 | 143.00 | 0.15 | 0.00 | - | 191 | 436 |
| 48.84 | 0.00 | - | 9 | 123 | 144.00 | 0.16 | 0.00 | - | 87 | 641 |
| 49.54 | 0.00 | - | 89 | 823 | 145.00 | 0.19 | 0.00 | - | 3,314 | 7,959 |
| 46.25 | 0.00 | - | 8 | 324 | 146.00 | 0.20 | 0.00 | - | 363 | 454 |
| 45.25 | 0.00 | - | 6 | 178 | 147.00 | 0.20 | 0.00 | - | 89 | 391 |
| 42.54 | 0.00 | - | 1 | 98 | 148.00 | 0.26 | 0.00 | - | 222 | 507 |
| 44.03 | 0.00 | - | 3 | 206 | 149.00 | 0.21 | 0.00 | - | 522 | 437 |
| 44.89 | 0.00 | - | 294 | 1,702 | 150.00 | 0.23 | 0.00 | - | 14,019 | 15,729 |
| 40.50 | 0.00 | - | 43 | 361 | 152.50 | 0.26 | 0.00 | - | 2,286 | 1,220 |
| 39.37 | 0.00 | - | 403 | 827 | 155.00 | 0.32 | 0.00 | - | 12,994 | 14,157 |
| 35.41 | 0.00 | - | 85 | 413 | 157.50 | 0.40 | 0.00 | - | 894 | 1,238 |
| 34.85 | 0.00 | - | 877 | 1,992 | 160.00 | 0.46 | 0.00 | - | 5,233 | 4,439 |
| 31.90 | 0.00 | - | 358 | 1,318 | 162.50 | 0.57 | 0.00 | - | 2,873 | 1,941 |
| 29.50 | 0.00 | - | 1,031 | 1,794 | 165.00 | 0.68 | 0.00 | - | 14,347 | 10,662 |
| 27.55 | 0.00 | - | 1,265 | 1,261 | 167.50 | 0.92 | 0.00 | - | 2,669 | 1,651 |
| 25.43 | 0.00 | - | 2,211 | 2,626 | 170.00 | 1.08 | 0.00 | - | 11,453 | 5,152 |
| 23.55 | 0.00 | - | 1,612 | 1,433 | 172.50 | 1.39 | 0.00 | - | 3,616 | 1,092 |
| 21.25 | 0.00 | - | 3,608 | 4,380 | 175.00 | 1.71 | 0.00 | - | 9,164 | 2,832 |
| 18.90 | 0.00 | - | 1,463 | 1,641 | 177.50 | 2.16 | 0.00 | - | 8,884 | 1,637 |
| 17.25 | 0.00 | - | 8,137 | 4,506 | 180.00 | 2.77 | 0.00 | - | 24,949 | 12,113 |
| 16.25 | 0.00 | - | 3,537 | 1,313 | 182.50 | 3.35 | 0.00 | - | 10,844 | 2,685 |
| 13.64 | 0.00 | - | 16,703 | 4,104 | 185.00 | 4.18 | 0.00 | - | 12,672 | 3,242 |
| 12.10 | 0.00 | - | 12,139 | 2,966 | 187.50 | 5.05 | 0.00 | - | 15,941 | 2,218 |
| 10.60 | 0.00 | - | 22,373 | 6,837 | 190.00 | 6.20 | 0.00 | - | 19,756 | 3,576 |
| 8.20 | 0.00 | - | 23,841 | 7,125 | 195.00 | 8.65 | 0.00 | - | 9,145 | 2,453 |
| 6.25 | 0.00 | - | 49,070 | 13,819 | 200.00 | 11.70 | 0.00 | - | 6,906 | 3,062 |
| 4.75 | 0.00 | - | 17,915 | 6,914 | 205.00 | 14.85 | 0.00 | - | 1,592 | 740 |
| 3.61 | 0.00 | - | 37,632 | 7,355 | 210.00 | 19.35 | 0.00 | - | 294 | 219 |
| 2.74 | 0.00 | - | 13,193 | 6,066 | 215.00 | 23.40 | 0.00 | - | 120 | 119 |
| 2.08 | 0.00 | - | 31,765 | 11,572 | 220.00 | 28.48 | 0.00 | - | 345 | 263 |
| 1.62 | 0.00 | - | 19,886 | 9,289 | 225.00 | 32.68 | 0.00 | - | 37 | 22 |
| 1.25 | 0.00 | - | 18,275 | 7,754 | 230.00 | 38.60 | 0.00 | - | 171 | 65 |
| 0.96 | 0.00 | - | 9,655 | 3,339 | 235.00 | 41.40 | 0.00 | - | 4 | 3 |
| 0.74 | 0.00 | - | 13,504 | 6,238 | 240.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3,780 | 2,076 | 245.00 | 51.78 | 0.00 | - | 11 | 10 |
| 0.47 | 0.00 | - | 7,041 | 2,302 | 250.00 | 56.05 | 0.00 | - | 20 | 14 |
| 0.35 | 0.00 | - | 3,331 | 895 | 255.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3,315 | 1,814 | 260.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2,586 | 1,088 | 265.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2,466 | 1,219 | 270.00 | 84.50 | 0.00 | - | 2 | 1 |
| 0.19 | 0.00 | - | 5,078 | 2,783 | 275.00 | 113.59 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2,936 | 1,548 | 280.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2,377 | 2,240 | 285.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 634 | 531 | 290.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 147 | 115 | 295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,714 | 930 | 300.00 | 133.75 | 0.00 | - | 3 | 0 |
| 0.09 | 0.00 | - | 197 | 191 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3,498 | 2,394 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 563 | 700 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 264 | 347 | 320.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 74 | 196 | 325.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 242 | 271 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 186 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 115 | 281 | 340.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 33 | 37 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 133 | 113 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 462 | 354 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2,780 | 1,881 | 360.00 | 192.85 | 0.00 | - | 3 | 0 |
