Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

Tesla Inc (TSLA)

400,49

4,11

(1,04%)

Fermé 20 Juin 10:00PM

398,50

-1,99

(-0,50%)

Après les heures de négociation: 1:59AM

Tesla Inc ([symbol]) Options

TSLA Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
372,50	0,00	0,00	23,05	23,05	0,00	0,00 %	0	44	-
375,00	0,00	0,00	23,81	23,81	0,00	0,00 %	0	197	-
377,50	0,00	0,00	21,46	21,46	0,00	0,00 %	0	105	-
380,00	0,00	0,00	21,55	21,55	0,00	0,00 %	0	494	-
382,50	0,00	0,00	19,00	19,00	0,00	0,00 %	0	94	-
385,00	0,00	0,00	16,80	16,80	0,00	0,00 %	0	252	-
387,50	0,00	0,00	14,61	14,61	0,00	0,00 %	0	442	-
390,00	0,00	0,00	12,00	12,00	0,00	0,00 %	0	773	-
392,50	0,00	0,00	10,36	10,36	0,00	0,00 %	0	363	-
395,00	0,00	0,00	7,99	7,99	0,00	0,00 %	0	702	-
397,50	0,00	0,00	6,38	6,38	0,00	0,00 %	0	1 231	-
400,00	0,00	0,00	4,85	4,85	0,00	0,00 %	0	3 485	-
402,50	0,00	0,00	3,75	3,75	0,00	0,00 %	0	1 392	-
405,00	0,00	0,00	2,74	2,74	0,00	0,00 %	0	3 903	-
407,50	0,00	0,00	1,99	1,99	0,00	0,00 %	0	1 103	-
410,00	0,00	0,00	1,40	1,40	0,00	0,00 %	0	2 258	-
412,50	0,00	0,00	1,02	1,02	0,00	0,00 %	0	3 370	-
415,00	0,00	0,00	0,72	0,72	0,00	0,00 %	0	1 581	-
417,50	0,00	0,00	0,52	0,52	0,00	0,00 %	0	917	-
420,00	0,00	0,00	0,38	0,38	0,00	0,00 %	0	2 412	-

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
372,50	0,00	0,00	0,14	0,14	0,00	0,00 %	0	344	-
375,00	0,00	0,00	0,19	0,19	0,00	0,00 %	0	869	-
377,50	0,00	0,00	0,24	0,24	0,00	0,00 %	0	254	-
380,00	0,00	0,00	0,34	0,34	0,00	0,00 %	0	1 467	-
382,50	0,00	0,00	0,46	0,46	0,00	0,00 %	0	642	-
385,00	0,00	0,00	0,66	0,66	0,00	0,00 %	0	1 365	-
387,50	0,00	0,00	0,93	0,93	0,00	0,00 %	0	568	-
390,00	0,00	0,00	1,30	1,30	0,00	0,00 %	0	3 010	-
392,50	0,00	0,00	1,81	1,81	0,00	0,00 %	0	562	-
395,00	0,00	0,00	2,43	2,43	0,00	0,00 %	0	1 195	-
397,50	0,00	0,00	3,30	3,30	0,00	0,00 %	0	813	-
400,00	0,00	0,00	4,40	4,40	0,00	0,00 %	0	2 585	-
402,50	0,00	0,00	5,35	5,35	0,00	0,00 %	0	897	-
405,00	0,00	0,00	7,15	7,15	0,00	0,00 %	0	1 397	-
407,50	0,00	0,00	8,70	8,70	0,00	0,00 %	0	506	-
410,00	0,00	0,00	10,70	10,70	0,00	0,00 %	0	1 037	-
412,50	0,00	0,00	12,49	12,49	0,00	0,00 %	0	178	-
415,00	0,00	0,00	15,05	15,05	0,00	0,00 %	0	414	-
417,50	0,00	0,00	16,80	16,80	0,00	0,00 %	0	130	-
420,00	0,00	0,00	19,45	19,45	0,00	0,00 %	0	818	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
ADTXAditxt Inc	US$ 0,01 (127,27%)	5,38B
LNKSLinkers Industries Ltd	US$ 2,6509 (65,68%)	69,88M
CASTFreeCast Inc	US$ 8,0101 (55,54%)	113,02M
CDTCDT Equity Inc	US$ 1,0101 (45,76%)	249,47M
APWCAsia Pacific Wire and Cable Corporation Ltd	US$ 2,02 (45,32%)	48,09M
INLFINLIF Limited	US$ 0,1533 (-64,95%)	131,52M
SNBRSleep Number Corporation	US$ 0,2152 (-44,82%)	52,75M
YYGHYY Group Holding Ltd	US$ 0,0791 (-38,63%)	82,04M
LABTLakewood-Amedex Biotherapeutics Inc	US$ 0,3852 (-36,03%)	1,83M
EHGOEshallgo Inc	US$ 1,895 (-34,43%)	2,2M
ADTXAditxt Inc	US$ 0,01 (127,27%)	5,38B
GDCGD Culture Group Ltd	US$ 0,0177 (-16,90%)	931,09M
SPCXSpace Exploration Technologies Corporation	US$ 185,00 (-3,56%)	272,29M
MRVLMarvell Technology Inc	US$ 310,58 (7,27%)	251,45M
CDTCDT Equity Inc	US$ 1,0101 (45,76%)	249,47M

SageMagician56

SageMagician56 il y a 2 minutes

Legitimate Top One Best Cryptocurrency Scam Recovery Experts - Bitcoin Recovery Firm

Established in 2010, Quantum Vault Recuperation (QVR) is a professional cryptocurrency recovery company specializing in cases involving lost, stolen, and compromised digital assets. Leveraging

Talisman33

Talisman33 il y a 3 minutes

“And last, our public Company status provides investors with liquidity issues options that do not exist for private companies.…”

Remember this comment?

SageMagician56

SageMagician56 il y a 4 minutes

Top 1 Best Verified Cryptocurrency Recovery Service Tips To Recover Lost & Stolen Crypto

Established in 2010, Quantum Vault Recuperation (QVR) is a professional cryptocurrency recovery company specializing in cases involving lost, stolen, and compromised digital assets. Leveraging adv

SageMagician56

SageMagician56 il y a 5 minutes

Best Cryptocurrency Recovery Company Top 1 Best Verified Crypto Recovery Service

Established in 2010, Quantum Vault Recuperation (QVR) is a professional cryptocurrency recovery company specializing in cases involving lost, stolen, and compromised digital assets. Leveraging advanced bl

Talisman33

Talisman33 il y a 6 minutes

According to info shared here, Streeterville and Smithfield are now large investors. Anyone think they’re waiting for the CEO/CFO employment agreements to burn out before they become active investors and take control? I think that would be really good for shareholders because they may see value in

nowwhat2

nowwhat2 il y a 10 minutes

Hey uh.....

https://investorshub.advfn.com/uimage/uploads/2026/6/19/pcsmpgutsi_drunk_today_yet.jpg

https://investorshub.advfn.com/uimage/uploads/2026/6/19/ihgggvmhg_june_17_wedge_to_far_too_fast_name.jpg

https://investorshu

tramaine

tramaine il y a 10 minutes

William777

William777 il y a 10 minutes

The home site is about ten miles from Creed, Colorado and looks down on the Rio Grand. I think the average low is in the lower 40s. Surrounded by aspens and pines it's a beautiful hideaway. Seven bedrooms and four baths gives me a chance to bring my whole family together. Afternoon showers are comm

Philoctetes

Philoctetes il y a 12 minutes

Feels like Theranos

Hopeforthefuture3

Hopeforthefuture3 il y a 13 minutes

In a July 2023 presentation on the Musellafoundation site the ceo of Mimivax presented on the Survaxm trial. At the 33:26 market they discuss the use of external controls and per the ceo said the fda would accept external control so long as had patient level matched data. Ceo said they ould not fin

my3sons87

my3sons87 il y a 13 minutes

Zdog the mouse has to do what it thinks best for them. My opinion is that they man up and pay up. I forgot we are talking about g about a mouse. 🤣

rosemountbomber

rosemountbomber il y a 15 minutes

Speaking of CRMD, anyone here also in TLPH? Finished the week over a buck. Speculation that they have enrolled their last patient or close to it. Could be news next week.

CRMD has rights to buy them out...

my3sons87

my3sons87 il y a 15 minutes

This reads as though Disney cannot hide behind Dolby in Europe. I think the same should apply in the USA.Dolby Vision is no longer available on Disney+ across 11 countries in Europe.Disney was found to have impinged on HEVC patents owned by InterDigital in the US, which has resulted in the high-end

pennylandspirit

pennylandspirit il y a 16 minutes

PEOPLE SHOULD GO TO PRISON

MONTI KING

MONTI KING il y a 18 minutes

This is interesting .. could this be their plan.

Remember their legal name is : BIOMOLECULAR LIFE HOLDINGS, INC

Yes, legally and structurally, all of these entities could absolutely come together under one new stock ticker.To unify the parent manufacturing company in G

cottonisking

cottonisking il y a 19 minutes

🌡️🔥⛱️ Explain as of June 2026? Tanaya Capital has a footprint in the crypto world? +4 Yes, Tenaya Capital (formerly Lehman Brothers Venture Partners) has established a significant footprint in the crypto and digital asset sector, primarily by backing core enterp

SSKILLZ1

SSKILLZ1 il y a 19 minutes

EPAM

The stock is down for several factors none of which I agree with.

1) Moving out of the S & P index is definitely helped force a decline here ,and that is a valid point brought up by you.

2) When the stock broke $89 support, I knew not to add until I

getmoreshares

getmoreshares il y a 20 minutes

GROANER:
https://pbs.twimg.com/media/HLLRKWZaAAEjSOR?format=png&name=small

getmoreshares

getmoreshares il y a 21 minutes

GROANER:
https://pbs.twimg.com/media/HLLRKWZaAAEjSOR?format=png&name=small

OMOLIVES

OMOLIVES il y a 21 minutes

LOL ...too much here:

The same people who complain about a company having no cash are usually the first to complain when a company raises capital, adds executives, or issues shares to grow.

Outstanding Shares
61,746,332,657

D-Mike

D-Mike il y a 22 minutes

I would say yes if it was $3.71!

Ribo

Ribo il y a 22 minutes

$CGAC, Happy Juneteenth to all that celebrate!!!

https://x.com/no_one_quits/status/2067993071791358373?s=20

fuagf

fuagf il y a 23 minutes

100% Hopefully our coach will now change the overly defensive position he has
used early in the first two games. Hopefully 2nd to you guys in the group.

GL in the Open, too.

CA Market News

CA Market News il y a 25 minutes

Capstone Copper Submits Environmental Permit for Mantos Blancos Phase IIJune 19, 2026 5:38 PM
Business Wire Capstone Copper Corp. (“Capstone” or the “Company”) (TSX:CS) (ASX:CSC) today submitted the Mantos Blancos Phase II Project (the “Project”) to the Environmental Impact Ass

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.