La bourse est fermée
Dow Jones
37 897,73 +162,62 (+0,43 %) Nasdaq
15 921,53 +36,51 (+0,23 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0634 +0,0008 (+0,07 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 152,78 -511,61 (-0,86 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Options d’achat
19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.05 | 0.00 | - | 216 | 603 | 5.00 | 0.01 | 0.00 | - | 1 | 198 |
| 155.93 | 0.00 | - | 2 | 118 | 10.00 | 0.01 | 0.00 | - | 11 | 16 |
| 165.65 | 0.00 | - | 200 | 232 | 15.00 | 0.01 | 0.00 | - | 1 | 2 |
| 161.40 | 0.00 | - | 2 | 19 | 20.00 | 0.01 | 0.00 | - | 20 | 65 |
| 168.76 | 0.00 | - | 1 | 12 | 25.00 | 0.01 | 0.00 | - | 1 | 175 |
| 141.26 | 0.00 | - | 50 | 40 | 30.00 | 0.01 | 0.00 | - | 1 | 405 |
| 137.18 | 0.00 | - | 106 | 106 | 35.00 | 0.01 | 0.00 | - | 21 | 559 |
| 169.88 | 0.00 | - | 2 | 15 | 40.00 | 0.01 | 0.00 | - | 1 | 461 |
| 155.10 | 0.00 | - | 1 | 8 | 45.00 | 0.01 | 0.00 | - | 1 | 921 |
| 107.05 | -15.65 | -12.75% | 2 | 36 | 50.00 | 0.01 | 0.00 | - | 1 | 3,653 |
| 120.07 | 0.00 | - | 15 | 35 | 55.00 | 0.01 | 0.00 | - | 150 | 833 |
| 105.80 | 0.00 | - | 574 | 323 | 60.00 | 0.01 | 0.00 | - | 2,400 | 4,924 |
| 90.00 | -6.90 | -7.12% | 5 | 17 | 65.00 | 0.01 | 0.00 | - | 321 | 510 |
| 84.10 | -11.54 | -12.07% | 1 | 11 | 70.00 | 0.01 | 0.00 | - | 1 | 2,266 |
| 81.20 | -19.16 | -19.09% | 1 | 109 | 75.00 | 0.01 | 0.00 | - | 1 | 796 |
| 91.02 | 0.00 | - | 12 | 96 | 80.00 | 0.01 | 0.00 | - | 1 | 12,079 |
| 71.45 | -16.30 | -18.58% | 9 | 48 | 85.00 | 0.01 | 0.00 | - | 3 | 4,878 |
| 76.60 | 0.00 | - | 20 | 34 | 90.00 | 0.01 | -0.01 | -50.00% | 17 | 4,787 |
| 60.08 | -18.80 | -23.83% | 17 | 44 | 95.00 | 0.01 | 0.00 | - | 15 | 3,368 |
| 55.87 | -7.08 | -11.25% | 7 | 419 | 100.00 | 0.01 | 0.00 | - | 1,291 | 8,857 |
| 52.26 | -15.80 | -23.21% | 52 | 42 | 105.00 | 0.02 | +0.01 | +100.00% | 441 | 4,457 |
| 46.95 | -4.70 | -9.10% | 17 | 86 | 110.00 | 0.01 | 0.00 | - | 744 | 7,511 |
| 41.10 | -9.59 | -18.92% | 37 | 49 | 115.00 | 0.01 | -0.01 | -33.33% | 901 | 6,082 |
| 37.25 | -5.08 | -12.00% | 67 | 1,958 | 120.00 | 0.02 | 0.00 | - | 1,362 | 11,127 |
| 32.70 | -4.64 | -12.43% | 7 | 282 | 125.00 | 0.04 | 0.00 | - | 2,540 | 10,924 |
| 27.80 | -4.56 | -14.09% | 279 | 818 | 130.00 | 0.05 | +0.01 | +25.00% | 4,827 | 17,537 |
| 22.63 | -4.82 | -17.56% | 66 | 470 | 135.00 | 0.08 | +0.01 | +14.29% | 5,488 | 7,789 |
| 16.89 | -5.17 | -23.44% | 642 | 1,308 | 140.00 | 0.15 | +0.03 | +25.00% | 19,884 | 14,580 |
| 16.09 | -5.26 | -24.64% | 8 | 28 | 141.00 | 0.19 | +0.05 | +35.71% | 1,824 | 522 |
| 15.95 | -4.65 | -22.57% | 53 | 24 | 142.00 | 0.23 | +0.06 | +35.29% | 3,959 | 1,008 |
| 13.35 | -9.45 | -41.45% | 39 | 17 | 143.00 | 0.26 | +0.08 | +44.44% | 5,201 | 1,220 |
| 12.40 | -6.95 | -35.92% | 122 | 37 | 144.00 | 0.33 | +0.12 | +57.14% | 7,401 | 2,011 |
| 11.65 | -5.80 | -33.24% | 642 | 517 | 145.00 | 0.42 | +0.17 | +68.00% | 33,490 | 17,220 |
| 10.75 | -5.80 | -35.05% | 230 | 142 | 146.00 | 0.50 | +0.20 | +68.97% | 5,521 | 590 |
| 9.70 | -5.90 | -37.82% | 528 | 25 | 147.00 | 0.62 | +0.26 | +72.22% | 10,022 | 1,332 |
| 9.00 | -5.23 | -36.75% | 545 | 96 | 148.00 | 0.73 | +0.32 | +78.05% | 18,935 | 1,414 |
| 8.15 | -5.34 | -39.58% | 414 | 111 | 149.00 | 0.90 | +0.43 | +91.49% | 17,137 | 1,754 |
| 7.32 | -4.88 | -40.00% | 9,050 | 9,146 | 150.00 | 1.08 | +0.51 | +89.47% | 142,853 | 40,358 |
| 5.45 | -4.55 | -45.50% | 4,479 | 904 | 152.50 | 1.72 | +0.84 | +95.45% | 65,341 | 11,970 |
| 3.90 | -4.00 | -50.63% | 37,780 | 1,017 | 155.00 | 2.57 | +1.24 | +91.85% | 144,259 | 30,585 |
| 2.63 | -3.47 | -57.07% | 68,013 | 838 | 157.50 | 3.77 | +1.81 | +92.82% | 45,133 | 15,614 |
| 1.65 | -2.82 | -63.09% | 114,476 | 15,038 | 160.00 | 5.36 | +2.53 | +89.40% | 33,730 | 39,900 |
| 0.98 | -2.17 | -69.11% | 50,770 | 16,873 | 162.50 | 7.15 | +3.15 | +78.75% | 5,260 | 14,003 |
| 0.56 | -1.55 | -74.16% | 48,670 | 29,029 | 165.00 | 9.20 | +3.71 | +67.58% | 12,069 | 21,642 |
| 0.31 | -1.04 | -76.47% | 27,211 | 19,683 | 167.50 | 11.75 | +4.52 | +62.52% | 2,336 | 16,298 |
| 0.18 | -0.65 | -78.31% | 53,715 | 51,519 | 170.00 | 13.90 | +4.65 | +50.27% | 13,868 | 46,218 |
| 0.12 | -0.38 | -77.55% | 29,214 | 24,183 | 172.50 | 16.68 | +5.28 | +46.32% | 624 | 12,618 |
| 0.08 | -0.23 | -74.19% | 41,365 | 57,606 | 175.00 | 18.81 | +5.11 | +37.30% | 2,225 | 32,595 |
| 0.06 | -0.14 | -70.00% | 11,958 | 52,463 | 177.50 | 21.20 | +5.63 | +35.81% | 123 | 3,385 |
| 0.05 | -0.09 | -64.29% | 18,529 | 52,466 | 180.00 | 23.83 | +6.03 | +33.88% | 4,027 | 37,530 |
| 0.03 | -0.07 | -70.00% | 3,131 | 13,731 | 182.50 | 25.90 | +6.30 | +32.14% | 41 | 1,828 |
| 0.04 | -0.04 | -57.14% | 5,396 | 19,579 | 185.00 | 28.00 | +4.91 | +21.26% | 722 | 10,883 |
| 0.03 | -0.03 | -60.00% | 2,029 | 9,382 | 187.50 | 30.71 | +5.41 | +21.38% | 6 | 45 |
| 0.01 | -0.04 | -80.00% | 5,226 | 27,901 | 190.00 | 32.34 | +3.94 | +13.87% | 113 | 3,638 |
| 0.02 | -0.02 | -66.67% | 460 | 4,332 | 192.50 | 30.45 | 0.00 | - | 3 | 6 |
| 0.02 | -0.02 | -50.00% | 2,389 | 15,174 | 195.00 | 37.93 | +4.84 | +14.63% | 31 | 1,472 |
| 0.02 | 0.00 | - | 175 | 3,956 | 197.50 | 41.35 | +14.99 | +56.87% | 1 | 5 |
| 0.01 | -0.01 | -50.00% | 2,329 | 48,725 | 200.00 | 44.00 | +5.95 | +15.64% | 40 | 941 |
| 0.01 | -0.01 | -50.00% | 284 | 3,149 | 202.50 | 36.40 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 363 | 9,008 | 205.00 | 47.25 | +4.35 | +10.14% | 18 | 318 |
| 0.02 | 0.00 | - | 50 | 1,536 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 280 | 12,015 | 210.00 | 52.57 | +4.96 | +10.42% | 15 | 216 |
| 0.01 | 0.00 | - | 9 | 528 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 8,333 | 215.00 | 57.78 | +5.38 | +10.27% | 12 | 338 |
| 0.01 | 0.00 | - | 161 | 17,030 | 220.00 | 64.40 | +6.20 | +10.65% | 2 | 4,304 |
| 0.01 | 0.00 | - | 30 | 7,195 | 225.00 | 63.70 | 0.00 | - | 1,600 | 163 |
| 0.01 | 0.00 | - | 32 | 11,956 | 230.00 | 72.60 | +3.85 | +5.60% | 2 | 358 |
| 0.01 | 0.00 | - | 3 | 6,703 | 235.00 | 73.70 | 0.00 | - | 2,790 | 307 |
| 0.01 | 0.00 | - | 42 | 20,713 | 240.00 | 84.30 | +5.65 | +7.18% | 3 | 5,614 |
| 0.01 | 0.00 | - | 4 | 4,355 | 245.00 | 83.75 | 0.00 | - | 4,470 | 345 |
| 0.01 | 0.00 | - | 17 | 19,506 | 250.00 | 93.72 | +5.47 | +6.20% | 13 | 690 |
| 0.01 | 0.00 | - | 2 | 5,808 | 255.00 | 92.55 | 0.00 | - | 99 | 14 |
| 0.01 | 0.00 | - | 3 | 8,432 | 260.00 | 99.00 | 0.00 | - | 243 | 32 |
| 0.01 | -0.02 | -66.67% | 5 | 5,668 | 265.00 | 102.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 51 | 6,297 | 270.00 | 112.58 | +5.28 | +4.92% | 1 | 12 |
| 0.01 | 0.00 | - | 7 | 4,290 | 275.00 | 114.05 | 0.00 | - | 208 | 23 |
| 0.01 | 0.00 | - | 10 | 4,174 | 280.00 | 99.57 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 3,615 | 285.00 | 124.00 | 0.00 | - | 197 | 21 |
| 0.01 | 0.00 | - | 2 | 2,212 | 290.00 | 127.40 | 0.00 | - | 40 | 11 |
| 0.01 | 0.00 | - | 1 | 1,737 | 295.00 | 132.40 | 0.00 | - | 40 | 10 |
| 0.01 | 0.00 | - | 10 | 17,327 | 300.00 | 137.90 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 7 | 1,912 | 305.00 | 142.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 3,294 | 310.00 | 147.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,059 | 315.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 756 | 320.00 | 154.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,071 | 325.00 | 153.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 4 | 1,163 | 330.00 | 142.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 572 | 335.00 | 147.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 2,432 | 340.00 | 162.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 2,020 | 345.00 | 109.72 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 10 | 5,927 | 350.00 | 179.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,157 | 355.00 | 173.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,460 | 360.00 | 173.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 1,785 | 365.00 | 163.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 160 | 2,649 | 370.00 | 168.16 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 1,925 | 375.00 | 130.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 2,634 | 380.00 | 137.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 1,558 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 581 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,418 | 395.00 | 142.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 9,240 | 400.00 | 224.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 130 | 2,431 | 410.00 | 173.62 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,914 | 420.00 | 183.59 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 1,080 | 430.00 | 178.27 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 17 | 750 | 440.00 | 264.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,106 | 450.00 | 204.28 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 163 | 633 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 614 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,266 | 480.00 | 305.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 1,461 | 490.00 | 286.84 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 11,608 | 500.00 | 322.44 | 0.00 | - | 1 | 0 |
