TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achat
9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.95 | +14.05 | +7.81% | 3 | 2 | 20.00 | 0.01 | 0.00 | - | 3 | 910 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 30 | 85 |
| 125.40 | 0.00 | - | 1 | 1 | 60.00 | - | - | - | - | - |
| 141.02 | +25.37 | +21.94% | 2 | 2 | 70.00 | 0.01 | 0.00 | - | 3 | 233 |
| 104.35 | 0.00 | - | 2 | 2 | 80.00 | 0.01 | 0.00 | - | 356 | 676 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 355 | 419 |
| 82.35 | 0.00 | - | - | 1 | 90.00 | 0.01 | 0.00 | - | 395 | 562 |
| 120.60 | +7.39 | +6.53% | 4 | 1 | 95.00 | 0.01 | 0.00 | - | 1 | 586 |
| 114.50 | +6.50 | +6.02% | 31 | 37 | 100.00 | 0.01 | 0.00 | - | 7 | 857 |
| 110.61 | +13.00 | +13.32% | 10 | 25 | 105.00 | 0.01 | 0.00 | - | 45,175 | 571 |
| 105.56 | +6.76 | +6.84% | 4 | 48 | 110.00 | 0.02 | +0.01 | +100.00% | 559 | 537 |
| 101.82 | +15.78 | +18.34% | 1 | 51 | 115.00 | 0.01 | -0.01 | -50.00% | 526 | 668 |
| 94.68 | +9.72 | +11.44% | 76 | 170 | 120.00 | 0.01 | -0.02 | -66.67% | 587 | 816 |
| 90.99 | +11.84 | +14.96% | 1 | 186 | 125.00 | 0.03 | 0.00 | - | 546 | 1,222 |
| 85.85 | +9.64 | +12.65% | 25 | 57 | 130.00 | 0.03 | 0.00 | - | 1,210 | 2,042 |
| 81.43 | +9.00 | +12.43% | 17 | 41 | 135.00 | 0.03 | 0.00 | - | 402 | 1,816 |
| 75.10 | +7.08 | +10.41% | 338 | 103 | 140.00 | 0.03 | -0.02 | -40.00% | 488 | 2,247 |
| 69.60 | +6.45 | +10.21% | 30 | 227 | 145.00 | 0.04 | 0.00 | - | 4,778 | 4,139 |
| 61.60 | 0.00 | - | 1 | 6 | 148.00 | 0.04 | -0.01 | -20.00% | 1,150 | 236 |
| 65.97 | +14.37 | +27.85% | 2 | 40 | 149.00 | 0.04 | -0.01 | -20.00% | 758 | 57 |
| 64.07 | +6.94 | +12.15% | 151 | 201 | 150.00 | 0.05 | 0.00 | - | 1,696 | 5,672 |
| 61.48 | +7.79 | +14.51% | 12 | 7 | 152.50 | 0.05 | -0.01 | -16.67% | 2,143 | 1,070 |
| 59.03 | +5.13 | +9.52% | 37 | 125 | 155.00 | 0.05 | -0.02 | -28.57% | 438 | 3,410 |
| 57.45 | +6.88 | +13.60% | 6 | 31 | 157.50 | 0.06 | -0.01 | -14.29% | 364 | 621 |
| 54.50 | +6.18 | +12.79% | 256 | 499 | 160.00 | 0.05 | -0.02 | -28.57% | 2,115 | 4,430 |
| 52.26 | +7.31 | +16.26% | 13 | 70 | 162.50 | 0.06 | -0.03 | -33.33% | 635 | 647 |
| 49.15 | +6.54 | +15.35% | 723 | 1,289 | 165.00 | 0.08 | -0.03 | -27.27% | 1,616 | 2,227 |
| 47.47 | +7.34 | +18.29% | 103 | 263 | 167.50 | 0.08 | -0.05 | -38.46% | 1,607 | 1,180 |
| 44.15 | +6.43 | +17.05% | 398 | 2,713 | 170.00 | 0.09 | -0.06 | -40.00% | 8,075 | 9,438 |
| 41.60 | +6.30 | +17.85% | 174 | 236 | 172.50 | 0.11 | -0.05 | -31.25% | 1,330 | 1,913 |
| 39.23 | +6.43 | +19.60% | 359 | 3,093 | 175.00 | 0.11 | -0.09 | -45.00% | 3,235 | 5,820 |
| 36.70 | +6.50 | +21.52% | 558 | 228 | 177.50 | 0.13 | -0.13 | -50.00% | 3,475 | 3,052 |
| 34.20 | +6.40 | +23.02% | 757 | 3,223 | 180.00 | 0.15 | -0.19 | -55.88% | 5,974 | 5,006 |
| 31.76 | +6.41 | +25.29% | 699 | 836 | 182.50 | 0.18 | -0.27 | -60.00% | 2,934 | 2,324 |
| 29.34 | +6.18 | +26.68% | 1,133 | 3,034 | 185.00 | 0.21 | -0.38 | -64.41% | 6,386 | 5,038 |
| 26.87 | +5.99 | +28.69% | 243 | 1,479 | 187.50 | 0.27 | -0.49 | -64.47% | 3,851 | 2,873 |
| 24.40 | +5.75 | +30.83% | 1,469 | 3,881 | 190.00 | 0.34 | -0.70 | -67.31% | 13,550 | 6,791 |
| 22.11 | +5.62 | +34.08% | 518 | 1,872 | 192.50 | 0.47 | -0.89 | -65.44% | 7,721 | 3,637 |
| 19.72 | +5.27 | +36.47% | 3,005 | 4,338 | 195.00 | 0.62 | -1.20 | -65.93% | 13,088 | 7,317 |
| 17.50 | +5.05 | +40.56% | 1,499 | 2,025 | 197.50 | 0.85 | -1.54 | -64.44% | 8,894 | 2,778 |
| 15.20 | +4.50 | +42.06% | 9,371 | 12,013 | 200.00 | 1.14 | -1.93 | -62.87% | 45,444 | 5,916 |
| 13.10 | +3.95 | +43.17% | 2,158 | 2,949 | 202.50 | 1.54 | -2.46 | -61.50% | 8,963 | 3,283 |
| 11.27 | +3.62 | +47.32% | 9,366 | 7,742 | 205.00 | 2.10 | -2.88 | -57.83% | 32,310 | 4,691 |
| 9.40 | +3.02 | +47.34% | 6,859 | 3,752 | 207.50 | 2.82 | -3.43 | -54.88% | 22,203 | 2,044 |
| 7.88 | +2.65 | +50.67% | 32,158 | 13,592 | 210.00 | 3.70 | -3.85 | -50.99% | 36,124 | 2,221 |
| 6.50 | +2.15 | +49.43% | 29,973 | 4,191 | 212.50 | 4.80 | -4.50 | -48.39% | 18,736 | 124 |
| 5.25 | +1.75 | +50.00% | 69,313 | 5,170 | 215.00 | 6.08 | -4.77 | -43.96% | 27,563 | 908 |
| 3.40 | +1.08 | +46.55% | 91,619 | 20,505 | 220.00 | 9.15 | -5.65 | -38.18% | 7,330 | 3,235 |
| 2.15 | +0.64 | +42.38% | 43,185 | 5,737 | 225.00 | 12.95 | -6.05 | -31.84% | 891 | 464 |
| 1.36 | +0.34 | +33.33% | 47,087 | 17,443 | 230.00 | 17.15 | -6.20 | -26.55% | 2,782 | 37 |
| 0.85 | +0.15 | +21.43% | 18,430 | 4,873 | 235.00 | 21.70 | -7.00 | -24.39% | 740 | 21 |
| 0.55 | +0.08 | +17.02% | 14,086 | 5,238 | 240.00 | - | - | - | - | - |
| 0.36 | +0.02 | +5.88% | 4,604 | 3,133 | 245.00 | - | - | - | - | - |
| 0.24 | -0.02 | -7.69% | 18,150 | 7,806 | 250.00 | 35.50 | -11.70 | -24.79% | 59 | 15 |
| 0.16 | -0.04 | -20.00% | 2,588 | 1,141 | 255.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 4,945 | 3,057 | 260.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 2,027 | 1,978 | 265.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 10,658 | 8,134 | 270.00 | 73.60 | 0.00 | - | 1 | 1 |
| 0.05 | -0.03 | -37.50% | 2,234 | 4,336 | 275.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 2,979 | 3,276 | 280.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 1,740 | 783 | 285.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1,329 | 1,048 | 290.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1,743 | 364 | 295.00 | 102.93 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 2,109 | 1,281 | 300.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 216 | 399 | 305.00 | 90.00 | -31.20 | -25.74% | 2 | 0 |
| 0.02 | 0.00 | - | 1,065 | 169 | 310.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 88 | 428 | 315.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 211 | 245 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,822 | 452 | 330.00 | - | - | - | - | - |
© 2023 Yahoo. Tous droits réservés.