La bourse ferme dans 3 h 9 min
CAC 40
7 062,40 -19,61 (-0,28 %) Euro Stoxx 50
4 146,87 -11,76 (-0,28 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0842 -0,0014 (-0,13 %) Gold future
1 924,50 -14,70 (-0,76 %) BTC-EUR
21 173,06 -319,09 (-1,48 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achat
3 février 2023
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 160.60 | 0.00 | - | 3 | 11 | 15.00 | 0.01 | 0.00 | - | 5 | 310 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 600 |
| 142.30 | 0.00 | - | 1 | 40 | 25.00 | 0.01 | 0.00 | - | 20 | 93 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 5 | 378 |
| 108.70 | 0.00 | - | - | 2 | 35.00 | 0.01 | 0.00 | - | 105 | 1,721 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 3 | 415 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 2 | 1,879 |
| 117.00 | 0.00 | - | 1 | 125 | 50.00 | 0.01 | 0.00 | - | 5 | 3,236 |
| 124.05 | 0.00 | - | 31 | 28 | 55.00 | 0.02 | 0.00 | - | 1 | 1,059 |
| 111.87 | 0.00 | - | 3 | 13 | 60.00 | 0.01 | 0.00 | - | 3 | 4,421 |
| 111.80 | 0.00 | - | 7 | 10 | 65.00 | 0.01 | 0.00 | - | 11 | 1,493 |
| 109.15 | 0.00 | - | 2 | 68 | 70.00 | 0.01 | 0.00 | - | 23 | 4,101 |
| 99.95 | 0.00 | - | 4 | 25 | 75.00 | 0.01 | 0.00 | - | 8 | 3,395 |
| 85.65 | 0.00 | - | 9 | 49 | 80.00 | 0.01 | 0.00 | - | 11 | 5,856 |
| 90.60 | 0.00 | - | 5 | 146 | 85.00 | 0.01 | 0.00 | - | 20 | 14,047 |
| 90.05 | 0.00 | - | 17 | 23 | 86.00 | 0.01 | 0.00 | - | 1 | 3,731 |
| 91.00 | 0.00 | - | 34 | 24 | 87.00 | 0.01 | 0.00 | - | 443 | 545 |
| 91.10 | 0.00 | - | 50 | 47 | 88.00 | 0.01 | 0.00 | - | 15 | 10,433 |
| 82.50 | 0.00 | - | 2 | 26 | 89.00 | 0.01 | 0.00 | - | 6 | 5,622 |
| 79.82 | 0.00 | - | 20 | 119 | 90.00 | 0.01 | 0.00 | - | 382 | 8,018 |
| 77.85 | 0.00 | - | 6 | 28 | 91.00 | 0.02 | 0.00 | - | 93 | 103 |
| 84.75 | 0.00 | - | 1 | 26 | 92.00 | 0.01 | 0.00 | - | 10 | 111 |
| 80.00 | 0.00 | - | 16 | 57 | 93.00 | 0.01 | 0.00 | - | 10 | 1,591 |
| 78.60 | 0.00 | - | 6 | 26 | 94.00 | 0.03 | 0.00 | - | 238 | 1,384 |
| 76.25 | 0.00 | - | 7 | 38 | 95.00 | 0.01 | 0.00 | - | 673 | 2,267 |
| 74.45 | 0.00 | - | 18 | 36 | 96.00 | 0.01 | 0.00 | - | 14 | 1,760 |
| 70.65 | 0.00 | - | 53 | 63 | 97.00 | 0.01 | 0.00 | - | 39 | 890 |
| 72.18 | 0.00 | - | 20 | 10 | 98.00 | 0.01 | 0.00 | - | 7 | 614 |
| 80.90 | 0.00 | - | 18 | 22 | 99.00 | 0.01 | 0.00 | - | 76 | 1,305 |
| 67.00 | 0.00 | - | 103 | 520 | 100.00 | 0.01 | 0.00 | - | 1,347 | 8,416 |
| 76.15 | 0.00 | - | 8 | 17 | 101.00 | 0.01 | 0.00 | - | 251 | 630 |
| 70.30 | 0.00 | - | 1 | 39 | 102.00 | 0.02 | 0.00 | - | 610 | 1,613 |
| 65.15 | 0.00 | - | 2 | 64 | 103.00 | 0.01 | 0.00 | - | 1,112 | 928 |
| 64.80 | 0.00 | - | 8 | 201 | 104.00 | 0.01 | 0.00 | - | 65 | 1,178 |
| 65.40 | 0.00 | - | 10 | 585 | 105.00 | 0.02 | 0.00 | - | 2,419 | 3,944 |
| 63.10 | 0.00 | - | 27 | 99 | 106.00 | 0.02 | 0.00 | - | 1,058 | 2,218 |
| 62.50 | 0.00 | - | 26 | 131 | 107.00 | 0.03 | 0.00 | - | 2,115 | 2,945 |
| 61.50 | 0.00 | - | 10 | 135 | 108.00 | 0.02 | 0.00 | - | 578 | 1,339 |
| 60.40 | 0.00 | - | 13 | 206 | 109.00 | 0.02 | 0.00 | - | 157 | 1,532 |
| 56.55 | 0.00 | - | 97 | 1,389 | 110.00 | 0.03 | 0.00 | - | 3,741 | 13,900 |
| 55.80 | 0.00 | - | 37 | 222 | 111.00 | 0.03 | 0.00 | - | 304 | 2,316 |
| 58.30 | 0.00 | - | 35 | 295 | 112.00 | 0.03 | 0.00 | - | 217 | 2,369 |
| 56.86 | 0.00 | - | 24 | 421 | 113.00 | 0.03 | 0.00 | - | 820 | 3,451 |
| 55.83 | 0.00 | - | 44 | 438 | 114.00 | 0.04 | 0.00 | - | 1,052 | 2,506 |
| 55.05 | 0.00 | - | 73 | 1,201 | 115.00 | 0.03 | 0.00 | - | 970 | 6,007 |
| 52.00 | 0.00 | - | 20 | 517 | 116.00 | 0.03 | 0.00 | - | 127 | 3,735 |
| 50.45 | 0.00 | - | 23 | 234 | 117.00 | 0.04 | 0.00 | - | 1,042 | 2,927 |
| 52.10 | 0.00 | - | 28 | 277 | 118.00 | 0.04 | 0.00 | - | 663 | 1,742 |
| 50.20 | 0.00 | - | 34 | 360 | 119.00 | 0.05 | 0.00 | - | 667 | 1,380 |
| 47.68 | 0.00 | - | 126 | 2,057 | 120.00 | 0.05 | 0.00 | - | 5,341 | 13,501 |
| 45.98 | 0.00 | - | 34 | 247 | 121.00 | 0.05 | 0.00 | - | 3,860 | 3,870 |
| 45.40 | 0.00 | - | 79 | 636 | 122.00 | 0.06 | 0.00 | - | 1,510 | 3,918 |
| 48.82 | 0.00 | - | 21 | 1,020 | 123.00 | 0.07 | 0.00 | - | 1,080 | 4,157 |
| 46.10 | 0.00 | - | 40 | 771 | 124.00 | 0.08 | 0.00 | - | 795 | 4,496 |
| 41.70 | 0.00 | - | 246 | 1,239 | 125.00 | 0.07 | 0.00 | - | 12,025 | 11,179 |
| 41.00 | 0.00 | - | 17 | 606 | 126.00 | 0.08 | 0.00 | - | 3,480 | 4,442 |
| 41.05 | 0.00 | - | 57 | 554 | 127.00 | 0.09 | 0.00 | - | 521 | 3,480 |
| 40.90 | 0.00 | - | 77 | 665 | 128.00 | 0.10 | 0.00 | - | 380 | 3,987 |
| 37.85 | 0.00 | - | 84 | 1,629 | 129.00 | 0.10 | 0.00 | - | 11,777 | 7,988 |
| 36.85 | 0.00 | - | 347 | 8,047 | 130.00 | 0.12 | 0.00 | - | 7,165 | 19,130 |
| 37.00 | 0.00 | - | 135 | 1,379 | 131.00 | 0.13 | 0.00 | - | 1,485 | 2,926 |
| 34.96 | 0.00 | - | 41 | 1,144 | 132.00 | 0.14 | 0.00 | - | 1,417 | 3,666 |
| 34.68 | 0.00 | - | 76 | 1,017 | 133.00 | 0.15 | 0.00 | - | 2,014 | 3,237 |
| 33.74 | 0.00 | - | 47 | 1,867 | 134.00 | 0.16 | 0.00 | - | 1,746 | 4,897 |
| 31.95 | 0.00 | - | 432 | 2,569 | 135.00 | 0.19 | 0.00 | - | 7,766 | 5,768 |
| 32.00 | 0.00 | - | 126 | 603 | 136.00 | 0.21 | 0.00 | - | 2,486 | 3,015 |
| 30.95 | 0.00 | - | 51 | 723 | 137.00 | 0.22 | 0.00 | - | 1,434 | 3,308 |
| 30.95 | 0.00 | - | 104 | 900 | 138.00 | 0.25 | 0.00 | - | 2,969 | 4,444 |
| 29.53 | 0.00 | - | 49 | 894 | 139.00 | 0.27 | 0.00 | - | 2,362 | 3,230 |
| 27.07 | 0.00 | - | 815 | 4,019 | 140.00 | 0.32 | 0.00 | - | 26,820 | 18,503 |
| 26.02 | 0.00 | - | 197 | 987 | 141.00 | 0.37 | 0.00 | - | 1,141 | 1,997 |
| 24.95 | 0.00 | - | 223 | 1,016 | 142.00 | 0.40 | 0.00 | - | 8,508 | 4,441 |
| 24.42 | 0.00 | - | 181 | 1,783 | 143.00 | 0.45 | 0.00 | - | 3,225 | 2,743 |
| 24.61 | 0.00 | - | 159 | 1,951 | 144.00 | 0.51 | 0.00 | - | 7,454 | 3,577 |
| 22.26 | 0.00 | - | 516 | 9,271 | 145.00 | 0.56 | 0.00 | - | 10,499 | 10,909 |
| 22.32 | 0.00 | - | 127 | 1,164 | 146.00 | 0.66 | 0.00 | - | 3,201 | 2,274 |
| 20.80 | 0.00 | - | 287 | 1,021 | 147.00 | 0.72 | 0.00 | - | 2,931 | 2,321 |
| 20.08 | 0.00 | - | 111 | 924 | 148.00 | 0.83 | 0.00 | - | 4,812 | 3,269 |
| 18.60 | 0.00 | - | 163 | 843 | 149.00 | 0.93 | 0.00 | - | 5,140 | 3,654 |
| 17.90 | 0.00 | - | 1,747 | 10,670 | 150.00 | 1.05 | 0.00 | - | 49,635 | 21,815 |
| 15.75 | 0.00 | - | 489 | 1,478 | 152.50 | 1.41 | 0.00 | - | 18,996 | 6,602 |
| 13.65 | 0.00 | - | 2,347 | 11,669 | 155.00 | 1.87 | 0.00 | - | 25,274 | 14,533 |
| 11.68 | 0.00 | - | 1,429 | 3,535 | 157.50 | 2.48 | 0.00 | - | 19,430 | 11,536 |
| 10.01 | 0.00 | - | 8,562 | 10,578 | 160.00 | 3.25 | 0.00 | - | 77,876 | 24,950 |
| 8.46 | 0.00 | - | 3,526 | 2,432 | 162.50 | 4.20 | 0.00 | - | 17,241 | 6,557 |
| 7.10 | 0.00 | - | 10,776 | 10,494 | 165.00 | 5.20 | 0.00 | - | 56,155 | 15,819 |
| 5.89 | 0.00 | - | 8,296 | 3,413 | 167.50 | 6.60 | 0.00 | - | 28,844 | 6,160 |
| 4.80 | 0.00 | - | 55,887 | 22,908 | 170.00 | 7.98 | 0.00 | - | 89,111 | 11,896 |
| 4.00 | 0.00 | - | 37,052 | 9,272 | 172.50 | 9.60 | 0.00 | - | 31,064 | 3,612 |
| 3.12 | 0.00 | - | 73,474 | 22,307 | 175.00 | 11.30 | 0.00 | - | 41,624 | 8,696 |
| 2.54 | 0.00 | - | 38,165 | 8,827 | 177.50 | 13.12 | 0.00 | - | 12,089 | 3,425 |
| 2.04 | 0.00 | - | 131,349 | 33,514 | 180.00 | 15.20 | 0.00 | - | 15,054 | 8,320 |
| 1.61 | 0.00 | - | 22,385 | 7,647 | 182.50 | 17.28 | 0.00 | - | 3,348 | 1,761 |
| 1.30 | 0.00 | - | 44,627 | 16,010 | 185.00 | 19.50 | 0.00 | - | 3,839 | 3,136 |
| 1.03 | 0.00 | - | 18,793 | 5,394 | 187.50 | 20.90 | 0.00 | - | 2,414 | 1,286 |
| 0.84 | 0.00 | - | 60,575 | 17,041 | 190.00 | 23.89 | 0.00 | - | 4,205 | 3,160 |
| 0.68 | 0.00 | - | 7,609 | 3,132 | 192.50 | 24.95 | 0.00 | - | 2,717 | 4,700 |
| 0.55 | 0.00 | - | 21,842 | 8,275 | 195.00 | 28.77 | 0.00 | - | 2,626 | 4,409 |
| 0.46 | 0.00 | - | 13,000 | 3,788 | 197.50 | 29.80 | 0.00 | - | 1,076 | 2,084 |
| 0.37 | 0.00 | - | 186,136 | 53,607 | 200.00 | 33.60 | 0.00 | - | 1,900 | 3,368 |
| 0.31 | 0.00 | - | 10,508 | 5,419 | 202.50 | 34.45 | 0.00 | - | 641 | 591 |
| 0.25 | 0.00 | - | 11,024 | 6,918 | 205.00 | 37.05 | 0.00 | - | 809 | 1,150 |
| 0.22 | 0.00 | - | 5,438 | 3,634 | 207.50 | 39.50 | 0.00 | - | 638 | 701 |
| 0.19 | 0.00 | - | 19,253 | 13,785 | 210.00 | 41.60 | 0.00 | - | 413 | 503 |
| 0.14 | 0.00 | - | 10,552 | 10,555 | 215.00 | 46.50 | 0.00 | - | 316 | 402 |
| 0.10 | 0.00 | - | 21,788 | 12,706 | 220.00 | 52.50 | 0.00 | - | 315 | 398 |
| 0.09 | 0.00 | - | 19,167 | 8,692 | 225.00 | 56.65 | 0.00 | - | 137 | 209 |
| 0.06 | 0.00 | - | 11,138 | 6,526 | 230.00 | 61.70 | 0.00 | - | 93 | 132 |
| 0.05 | 0.00 | - | 14,781 | 7,151 | 235.00 | 65.10 | 0.00 | - | 62 | 90 |
| 0.04 | 0.00 | - | 10,684 | 10,045 | 240.00 | 70.00 | 0.00 | - | 83 | 123 |
| 0.04 | 0.00 | - | 4,039 | 3,603 | 245.00 | 71.85 | 0.00 | - | 29 | 114 |
| 0.03 | 0.00 | - | 12,815 | 8,546 | 250.00 | 81.75 | 0.00 | - | 52 | 1 |
| 0.03 | 0.00 | - | 5,997 | 5,254 | 255.00 | 85.50 | 0.00 | - | 65 | 0 |
| 0.03 | 0.00 | - | 4,192 | 14,285 | 260.00 | 87.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2,735 | 18,915 | 265.00 | 98.32 | 0.00 | - | 32 | 0 |
| 0.02 | 0.00 | - | 2,933 | 14,953 | 270.00 | 99.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1,619 | 9,266 | 275.00 | 99.80 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 2,088 | 6,767 | 280.00 | 108.00 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 1,345 | 5,871 | 285.00 | 108.80 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2,706 | 5,398 | 290.00 | 123.34 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. Tous droits réservés.
