TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achat
17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 195.60 | 0.00 | - | 8 | 643 | 5.00 | 0.02 | 0.00 | - | 54 | 13,238 |
| 191.00 | 0.00 | - | 1 | 126 | 10.00 | 0.07 | +0.01 | +16.67% | 4 | 0 |
| 161.15 | 0.00 | - | 40 | 53 | 15.00 | 0.18 | 0.00 | - | 42 | 1,005 |
| 182.50 | 0.00 | - | 2 | 387 | 20.00 | 0.31 | 0.00 | - | 10 | 0 |
| 160.30 | 0.00 | - | 4 | 0 | 25.00 | 0.50 | 0.00 | - | 5 | 2,860 |
| 166.70 | 0.00 | - | 5 | 13,823 | 30.00 | 0.69 | -0.04 | -5.48% | 1 | 17,004 |
| 141.00 | 0.00 | - | 1 | 263 | 35.00 | 1.03 | 0.00 | - | 5 | 0 |
| 149.05 | 0.00 | - | 53 | 14,706 | 40.00 | 1.33 | +0.05 | +3.91% | 56 | 15,916 |
| 139.41 | 0.00 | - | 1 | 0 | 45.00 | 1.75 | -0.04 | -2.23% | 2 | 3,112 |
| 155.00 | 0.00 | - | 1 | 2,693 | 50.00 | 2.03 | 0.00 | - | 20 | 9,310 |
| 143.15 | 0.00 | - | 1 | 2,015 | 55.00 | 2.44 | 0.00 | - | 29 | 4,277 |
| 128.15 | 0.00 | - | 2 | 599 | 60.00 | 2.93 | 0.00 | - | 18 | 2,021 |
| 134.11 | 0.00 | - | 4 | 1,632 | 65.00 | 3.60 | +0.10 | +2.86% | 19 | 1,627 |
| 142.00 | 0.00 | - | 5 | 2,495 | 70.00 | 4.15 | +0.05 | +1.22% | 3 | 2,085 |
| 136.50 | 0.00 | - | 5 | 212 | 75.00 | 4.75 | 0.00 | - | 79 | 4,515 |
| 133.08 | 0.00 | - | 3 | 1,291 | 80.00 | 5.60 | +0.15 | +2.75% | 110 | 2,002 |
| 128.57 | 0.00 | - | 1 | 1,829 | 85.00 | 6.35 | 0.00 | - | 3 | 1,624 |
| 122.71 | 0.00 | - | 20 | 1,010 | 90.00 | 7.35 | +0.30 | +4.26% | 3 | 5,293 |
| 120.00 | 0.00 | - | 2 | 139 | 95.00 | 7.85 | 0.00 | - | 66 | 689 |
| 112.84 | -5.12 | -4.34% | 3 | 5,079 | 100.00 | 9.25 | +0.25 | +2.78% | 72 | 15,863 |
| 105.00 | 0.00 | - | 1 | 353 | 105.00 | 10.60 | 0.00 | - | 6 | 1,653 |
| 110.49 | 0.00 | - | 26 | 0 | 110.00 | 11.05 | 0.00 | - | 4 | 0 |
| 109.45 | 0.00 | - | 41 | 2,801 | 115.00 | 13.04 | +0.49 | +3.90% | 26 | 5,012 |
| 101.50 | 0.00 | - | 9 | 7,881 | 120.00 | 14.10 | +0.42 | +3.07% | 62 | 15,922 |
| 96.25 | 0.00 | - | 16 | 1,972 | 125.00 | 15.54 | 0.00 | - | 6 | 1,773 |
| 92.60 | -2.30 | -2.42% | 4 | 5,537 | 130.00 | 17.00 | +0.60 | +3.66% | 1 | 8,177 |
| 93.95 | 0.00 | - | 11 | 5,508 | 135.00 | 18.15 | 0.00 | - | 20 | 2,800 |
| 91.05 | 0.00 | - | 54 | 8,658 | 140.00 | 20.05 | +0.35 | +1.78% | 1 | 6,703 |
| 83.60 | -2.22 | -2.59% | 2 | 0 | 145.00 | 20.95 | 0.00 | - | 97 | 1,653 |
| 80.30 | -3.91 | -4.64% | 17 | 11,277 | 150.00 | 22.85 | -0.15 | -0.65% | 3 | 16,448 |
| 80.61 | 0.00 | - | 23 | 275 | 155.00 | 25.40 | +0.70 | +2.83% | 1 | 7,938 |
| 76.65 | -1.95 | -2.48% | 13 | 4,861 | 160.00 | 26.90 | 0.00 | - | 1,874 | 8,898 |
| 76.25 | 0.00 | - | 11 | 484 | 165.00 | 29.80 | +1.10 | +3.83% | 2 | 3,056 |
| 72.90 | -0.85 | -1.15% | 10 | 35,430 | 170.00 | 30.74 | 0.00 | - | 33 | 0 |
| 69.00 | -2.00 | -2.82% | 3 | 33,616 | 175.00 | 34.15 | +0.80 | +2.40% | 3 | 5,096 |
| 64.60 | -4.21 | -6.12% | 3 | 4,092 | 180.00 | 35.06 | 0.00 | - | 16 | 10,153 |
| 67.38 | +0.67 | +1.00% | 1 | 4,086 | 185.00 | 37.85 | 0.00 | - | 7 | 4,761 |
| 61.10 | -2.90 | -4.53% | 30 | 5,568 | 190.00 | 41.35 | +0.55 | +1.35% | 1 | 6,573 |
| 60.94 | 0.00 | - | 156 | 3,274 | 195.00 | 42.50 | 0.00 | - | 7 | 1,752 |
| 56.35 | -3.65 | -6.08% | 75 | 33,032 | 200.00 | 47.00 | +1.60 | +3.52% | 29 | 17,510 |
| 54.60 | -0.97 | -1.75% | 18 | 5,426 | 210.00 | 50.40 | 0.00 | - | 13 | 2,743 |
| 49.00 | -3.00 | -5.77% | 191 | 4,139 | 220.00 | 57.30 | 0.00 | - | 7 | 4,060 |
| 45.00 | -3.51 | -7.24% | 16 | 5,143 | 230.00 | 62.60 | 0.00 | - | 4 | 3,070 |
| 42.00 | -3.02 | -6.71% | 222 | 5,361 | 240.00 | 68.94 | 0.00 | - | 2 | 5,429 |
| 39.00 | -1.80 | -4.41% | 301 | 11,741 | 250.00 | 75.95 | 0.00 | - | 23 | 5,253 |
| 37.04 | -2.13 | -5.44% | 132 | 3,216 | 260.00 | 82.50 | 0.00 | - | 11 | 1,818 |
| 34.80 | -0.20 | -0.57% | 141 | 0 | 270.00 | 91.86 | +2.11 | +2.35% | 4 | 1,283 |
| 31.85 | -2.15 | -6.32% | 185 | 3,173 | 280.00 | 97.75 | 0.00 | - | 29 | 0 |
| 29.53 | -2.47 | -7.72% | 1,029 | 3,343 | 290.00 | 106.05 | 0.00 | - | 7 | 2,980 |
| 27.80 | -2.00 | -6.71% | 181 | 32,785 | 300.00 | 113.00 | +0.70 | +0.62% | 1 | 0 |
| 27.00 | -1.60 | -5.59% | 100 | 0 | 310.00 | 121.73 | 0.00 | - | 2 | 637 |
| 25.45 | -0.04 | -0.16% | 2 | 0 | 320.00 | 129.55 | 0.00 | - | 12 | 815 |
| 24.25 | -0.55 | -2.22% | 15 | 0 | 330.00 | 137.00 | 0.00 | - | 2 | 971 |
| 21.38 | -2.04 | -8.71% | 28 | 1,476 | 340.00 | 161.30 | 0.00 | - | 3 | 0 |
| 20.50 | -1.50 | -6.82% | 246 | 8,515 | 350.00 | 157.00 | +1.80 | +1.16% | 1 | 545 |
| 19.35 | -1.12 | -5.47% | 44 | 1,864 | 360.00 | 183.93 | 0.00 | - | 1 | 0 |
| 18.10 | -1.58 | -8.03% | 15 | 0 | 370.00 | 184.07 | 0.00 | - | 2 | 0 |
| 17.90 | -0.63 | -3.40% | 88 | 1,636 | 380.00 | 191.35 | 0.00 | - | 1 | 1 |
| 16.70 | -0.82 | -4.68% | 3 | 1,884 | 390.00 | 201.13 | 0.00 | - | 1 | 1 |
| 15.30 | -1.38 | -8.27% | 325 | 20,938 | 400.00 | 203.66 | +2.96 | +1.47% | 4 | 9 |
| 14.50 | -1.26 | -7.99% | 41 | 4,071 | 410.00 | 219.21 | 0.00 | - | 1 | 1 |
| 13.65 | -1.30 | -8.70% | 75 | 3,489 | 420.00 | 226.29 | 0.00 | - | 1 | 1 |
| 13.56 | -0.34 | -2.45% | 26 | 834 | 430.00 | 262.39 | 0.00 | - | 6 | 0 |
| 12.68 | -0.99 | -7.24% | 20 | 2,038 | 440.00 | 268.20 | 0.00 | - | 1 | 0 |
| 11.90 | -1.20 | -9.16% | 186 | 6,245 | 450.00 | 271.51 | 0.00 | - | 1 | 0 |
| 11.23 | -0.52 | -4.43% | 52 | 1,285 | 460.00 | 302.00 | 0.00 | - | 1 | 0 |
| 11.15 | -0.70 | -5.91% | 172 | 1,583 | 470.00 | 311.00 | 0.00 | - | 2 | 0 |
| 10.82 | -0.98 | -8.31% | 54 | 1,196 | 480.00 | 312.37 | 0.00 | - | 2 | 0 |
| 10.15 | 0.00 | - | 74 | 1,306 | 490.00 | 322.43 | 0.00 | - | 2 | 0 |
| 9.72 | -0.78 | -7.43% | 83 | 16,031 | 500.00 | 309.14 | 0.00 | - | 2 | 4 |
| 9.40 | -0.60 | -6.00% | 6 | 1,497 | 510.00 | 324.71 | 0.00 | - | 4 | 0 |
| 10.05 | +0.40 | +4.15% | 37 | 0 | 520.00 | 326.40 | 0.00 | - | 1 | 0 |
| 8.65 | -0.65 | -6.99% | 2 | 1,655 | 530.00 | 327.90 | 0.00 | - | 20 | 0 |
| 9.00 | 0.00 | - | 100 | 832 | 540.00 | 337.60 | 0.00 | - | 1 | 0 |
| 7.90 | -0.75 | -8.67% | 10 | 3,988 | 550.00 | 380.00 | 0.00 | - | 1 | 0 |
| 7.55 | -0.42 | -5.27% | 81 | 1,454 | 560.00 | 390.00 | 0.00 | - | 1 | 0 |
| 7.70 | -0.35 | -4.35% | 4 | 582 | 570.00 | 375.01 | 0.00 | - | 2 | 0 |
| 7.50 | -0.06 | -0.79% | 41 | 0 | 580.00 | 376.82 | 0.00 | - | 10 | 0 |
| 7.30 | -0.02 | -0.27% | 16 | 849 | 590.00 | 386.80 | 0.00 | - | 10 | 0 |
| 6.60 | -0.70 | -9.59% | 24 | 18,119 | 600.00 | 430.00 | 0.00 | - | 19 | 0 |
| 6.50 | -0.57 | -8.06% | 298 | 30,439 | 610.00 | 409.88 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tous droits réservés.