La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 012,66 -1 224,08 (-2,03 %)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.60 | -2.49 | -2.62% | 4 | 48 | 75.00 | 0.01 | 0.00 | - | 20 | 28,982 |
| 90.22 | 0.00 | - | 21 | 24 | 80.00 | 0.01 | 0.00 | - | 21 | 1,835 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 17 | 855 |
| 55.48 | 0.00 | - | 28 | 31 | 90.00 | 0.01 | 0.00 | - | 1 | 1,079 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 1 | 3,607 |
| 68.50 | -1.83 | -2.60% | 164 | 235 | 100.00 | 0.01 | -0.01 | -50.00% | 315 | 9,295 |
| 65.21 | 0.00 | - | 21 | 23 | 105.00 | 0.01 | -0.01 | -50.00% | 231 | 2,449 |
| 58.23 | -1.75 | -2.92% | 6 | 68 | 110.00 | 0.01 | -0.02 | -66.67% | 394 | 3,241 |
| 55.97 | +0.94 | +1.71% | 2 | 95 | 115.00 | 0.01 | -0.02 | -66.67% | 975 | 2,953 |
| 48.75 | +2.20 | +4.73% | 34 | 335 | 120.00 | 0.03 | -0.02 | -40.00% | 1,944 | 13,588 |
| 46.65 | +1.25 | +2.75% | 2 | 266 | 125.00 | 0.04 | -0.01 | -20.00% | 1,084 | 6,074 |
| 37.75 | -0.57 | -1.49% | 32 | 814 | 130.00 | 0.04 | -0.03 | -42.86% | 2,357 | 10,414 |
| 31.84 | -3.36 | -9.55% | 47 | 297 | 135.00 | 0.05 | -0.05 | -50.00% | 3,110 | 8,521 |
| 29.05 | -1.65 | -5.37% | 369 | 931 | 140.00 | 0.09 | -0.05 | -35.71% | 21,585 | 29,206 |
| 24.55 | -1.95 | -7.36% | 80 | 1,031 | 143.00 | 0.12 | -0.08 | -40.00% | 365 | 1,502 |
| 24.63 | -1.11 | -4.31% | 414 | 1,004 | 144.00 | 0.14 | -0.07 | -33.33% | 3,515 | 1,868 |
| 23.53 | -2.06 | -8.05% | 361 | 2,215 | 145.00 | 0.16 | -0.07 | -30.43% | 5,715 | 15,413 |
| 21.80 | -1.70 | -7.23% | 62 | 1,008 | 146.00 | 0.17 | -0.09 | -34.62% | 1,835 | 2,309 |
| 20.95 | -2.59 | -11.00% | 98 | 719 | 147.00 | 0.20 | -0.10 | -33.33% | 1,004 | 1,111 |
| 19.60 | -3.40 | -14.78% | 123 | 751 | 148.00 | 0.23 | -0.09 | -28.12% | 2,068 | 2,247 |
| 19.10 | -2.63 | -12.10% | 56 | 518 | 149.00 | 0.27 | -0.10 | -27.03% | 3,275 | 1,441 |
| 19.06 | -1.79 | -8.59% | 1,228 | 3,720 | 150.00 | 0.31 | -0.10 | -24.39% | 16,131 | 19,717 |
| 16.70 | -2.00 | -10.70% | 298 | 2,500 | 152.50 | 0.46 | -0.14 | -23.33% | 3,281 | 3,388 |
| 14.23 | -1.87 | -11.61% | 1,752 | 3,766 | 155.00 | 0.69 | -0.12 | -14.81% | 22,432 | 11,078 |
| 12.20 | -1.83 | -13.04% | 864 | 3,831 | 157.50 | 1.00 | -0.16 | -13.79% | 8,491 | 4,520 |
| 10.00 | -1.85 | -15.61% | 4,783 | 5,607 | 160.00 | 1.48 | -0.08 | -5.13% | 45,714 | 14,278 |
| 8.09 | -2.01 | -19.90% | 2,335 | 5,410 | 162.50 | 2.08 | -0.04 | -1.89% | 13,537 | 5,252 |
| 6.45 | -1.85 | -22.29% | 8,942 | 9,529 | 165.00 | 2.91 | +0.07 | +2.46% | 44,457 | 9,092 |
| 4.90 | -1.75 | -26.32% | 17,010 | 4,716 | 167.50 | 4.00 | +0.24 | +6.38% | 34,643 | 3,752 |
| 3.65 | -1.70 | -31.78% | 52,101 | 16,945 | 170.00 | 5.20 | +0.35 | +7.22% | 40,648 | 4,904 |
| 2.66 | -1.44 | -35.12% | 29,591 | 5,355 | 172.50 | 6.60 | +0.35 | +5.60% | 6,451 | 918 |
| 1.91 | -1.29 | -40.31% | 39,946 | 9,614 | 175.00 | 8.35 | +0.55 | +7.05% | 4,436 | 2,023 |
| 1.33 | -1.16 | -46.59% | 23,013 | 4,217 | 177.50 | 10.05 | +0.40 | +4.15% | 409 | 175 |
| 0.92 | -0.95 | -50.80% | 69,242 | 18,130 | 180.00 | 12.20 | +0.70 | +6.09% | 3,006 | 1,338 |
| 0.65 | -0.76 | -53.90% | 9,661 | 6,142 | 182.50 | 14.80 | +0.42 | +2.92% | 103 | 72 |
| 0.44 | -0.62 | -58.49% | 25,759 | 9,966 | 185.00 | 18.50 | +2.70 | +17.09% | 154 | 371 |
| 0.33 | -0.49 | -59.76% | 6,132 | 3,470 | 187.50 | 21.00 | +1.70 | +8.81% | 41 | 45 |
| 0.24 | -0.38 | -61.29% | 21,735 | 6,881 | 190.00 | 23.00 | +2.67 | +13.13% | 6,282 | 522 |
| 0.19 | -0.30 | -61.22% | 3,748 | 2,764 | 192.50 | 25.01 | +1.26 | +5.31% | 25 | 15 |
| 0.15 | -0.23 | -60.53% | 9,105 | 4,563 | 195.00 | 26.49 | +0.66 | +2.56% | 515 | 109 |
| 0.08 | -0.15 | -65.22% | 12,735 | 8,206 | 200.00 | 32.85 | -5.65 | -14.68% | 45 | 11 |
| 0.07 | -0.10 | -58.82% | 1,435 | 4,455 | 205.00 | 35.00 | 0.00 | - | 6 | 6 |
| 0.05 | -0.07 | -58.33% | 2,643 | 3,324 | 210.00 | 40.40 | +0.90 | +2.28% | 60 | 5 |
| 0.03 | -0.05 | -62.50% | 914 | 3,910 | 215.00 | 47.75 | -10.20 | -17.60% | 4 | 0 |
| 0.03 | -0.03 | -50.00% | 1,525 | 2,618 | 220.00 | 63.45 | 0.00 | - | 148 | 0 |
| 0.03 | -0.02 | -40.00% | 680 | 1,697 | 225.00 | 63.50 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 253 | 2,265 | 230.00 | 80.95 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 697 | 1,339 | 235.00 | 63.30 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 181 | 1,547 | 240.00 | 69.00 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 246 | 1,838 | 245.00 | 74.60 | -25.20 | -25.25% | 8 | 0 |
| 0.01 | -0.01 | -50.00% | 1,094 | 2,858 | 250.00 | 104.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 132 | 3,665 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 802 | 3,043 | 260.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 38 | 2,616 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 213 | 1,142 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 257 | 78 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 450 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 61 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 60 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 29 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 365 | 300.00 | 139.10 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 120 | 181 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 498 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 216 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 226 | 320.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 14 | 330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 21 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 552 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 284 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 315 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 946 | 355.00 | 208.03 | 0.00 | - | 8 | 0 |
