U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.23+7.20 (+2.99%)
Al cierre: 04:00PM EDT
248.48 +0.25 (+0.10%)
Fuera de horario: 04:34PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
245.50-15.27-5.86%4975.000.010.00-22284
251.230.00-413810.000.010.00-386,360
244.280.00-5515.000.010.00-51,531
181.470.00-2820.000.050.00-10
175.790.00-4625.000.020.00-82,427
226.140.00-1930.000.010.00-52,637
166.680.00-4635.000.010.00-2001,512
160.460.00-2440.000.010.00-20466
206.200.00-2545.000.010.00-250586
216.700.00-120550.000.020.00-482,697
173.690.00-710155.000.030.00-6110
186.500.00-410260.000.030.00-21,188
197.820.00-641565.000.030.00-3472
180.78-13.23-6.82%217370.000.040.00-43,553
174.63+0.08+0.05%224775.000.03-0.01-25.00%11,644
185.650.00-1023480.000.04-0.01-20.00%11,209
160.400.00-117785.000.070.00-50880
145.92-27.69-15.95%141090.000.070.00-197,894
152.790.00-243995.000.08-0.02-20.00%71,494
151.39+8.94+6.28%5934100.000.10-0.02-16.67%255,895
139.500.00-91,187105.000.12-0.01-7.69%161,082
139.95-3.23-2.26%511,012110.000.140.00-164,707
132.540.00-3868115.000.15-0.03-16.67%281,055
130.00+4.85+3.88%2570120.000.16-0.04-20.00%324,475
122.700.00-3805125.000.19-0.04-17.39%132,780
115.000.00-3370130.000.21-0.05-19.23%8314,541
109.550.00-121,282135.000.26-0.04-13.33%545,789
109.20-10.91-9.08%11,251140.000.29-0.08-21.62%8314,086
98.850.00-16,360145.000.34-0.08-19.05%11511,176
101.02+8.22+8.86%57,542150.000.40-0.10-20.00%50824,778
96.11+5.81+6.43%143,771155.000.47-0.11-18.97%19410,298
89.63+5.25+6.22%3910,381160.000.55-0.13-19.12%38618,362
86.39+9.25+11.99%84,579165.000.66-0.18-21.43%19614,211
81.38+7.88+10.72%3315,135170.000.80-0.28-25.93%37420,852
74.90+6.44+9.41%4914,603175.000.96-0.31-24.41%33818,430
70.35+5.18+7.95%5412,527180.001.20-0.47-28.14%85019,377
66.20+5.45+8.97%6748,888185.001.48-0.58-28.86%45815,155
61.80+6.80+12.36%7416,178190.001.85-0.71-27.73%1,25917,903
56.95+6.23+12.28%26311,326195.002.31-0.88-27.85%4317,044
53.00+6.74+14.57%94254,825200.002.91-1.09-27.18%4,22920,108
47.90+5.25+12.31%2515,631205.003.50-1.43-29.01%1,1873,756
44.95+6.15+15.85%3036,073210.004.55-1.58-25.77%5,1359,198
39.55+4.55+13.00%1608,600215.005.60-1.88-25.30%9626,179
36.12+4.42+13.94%61514,370220.006.95-2.15-23.50%2,3198,282
32.79+4.24+14.85%2219,857225.008.44-2.56-23.27%9344,189
29.40+3.84+15.02%9378,330230.0010.25-2.65-20.62%2,5476,669
27.57+4.75+20.82%5624,498235.0012.25-2.90-19.14%1,2103,021
24.19+3.89+19.16%2,2369,611240.0014.50-3.17-17.94%7,1669,475
21.30+3.45+19.33%2,4495,439245.0016.86-3.74-18.16%1,4413,888
18.75+2.99+18.97%12,52421,673250.0019.50-3.92-16.74%3,4378,598
16.60+2.16+14.96%1,5386,475255.0022.34-4.06-15.38%6082,356
14.70+2.35+19.03%3,60244,581260.0025.41-4.59-15.30%4872,367
13.00+2.10+19.27%1,7397,934265.0028.80-4.86-14.44%2061,436
11.50+1.95+20.42%2,9118,410270.0032.20-5.00-13.66%2124,290
10.05+1.60+18.93%8636,523275.0035.67-5.03-12.36%1031,182
8.80+1.30+17.33%5,0309,208280.0039.00-5.05-11.39%874,141
7.80+1.35+20.93%4773,733285.0047.500.00-67564
6.70+1.10+19.64%1,54110,953290.0046.82-5.18-9.96%2563
6.15+1.20+24.24%5585,246295.0050.00-7.45-12.97%162,874
5.30+0.90+20.45%13,81224,195300.0054.73-8.07-12.85%98353
4.62+0.74+19.07%4391,648305.0062.510.00-4030
4.15+0.75+22.06%2622,119310.0064.65-4.62-6.67%178334
3.65+0.55+17.74%1,1872,861315.0068.45-6.63-8.83%2235
3.15+0.53+20.23%4823,569320.0073.67-4.87-6.20%131328
2.80+0.49+21.21%5662,532325.00-----
2.49+0.44+21.46%1,0062,731330.0081.60-1.95-2.33%1128
2.32+0.47+25.41%1,1022,088335.00-----
2.16+0.49+29.34%2091,799340.0076.490.00-11
1.93+0.45+30.41%1033,224345.00-----
1.51+0.17+12.69%1,0715,840350.00100.75+9.55+10.47%129
1.38+0.21+17.95%102938355.00-----
1.31+0.22+20.18%701,213360.00186.530.00--0
1.18+0.20+20.41%137532365.00119.600.00-11
1.05+0.17+19.32%352,590370.00-----
0.99+0.19+23.75%1482,668375.00-----
0.85+0.15+21.43%64526380.00-----
0.76+0.11+16.92%572,396385.00-----
0.76+0.16+26.67%170778390.00131.800.00-20
0.70+0.16+29.63%6466395.00-----
0.56+0.08+16.67%1,28010,947400.00180.600.00--0
0.53+0.09+20.45%58649405.00-----
0.50+0.09+21.95%3795,806410.00-----
0.45+0.06+15.38%15447415.00-----
0.41+0.06+17.14%35576420.00171.000.00-10
0.41+0.06+17.14%23995425.00-----
0.35+0.07+25.00%541,258430.00-----
0.32-0.09-21.95%29275435.00-----
0.28+0.02+7.69%433,792440.00-----
0.28+0.03+12.00%5246445.00269.120.00--0
0.25+0.03+13.64%24710450.00203.940.00-20
0.25+0.05+25.00%17206455.00-----
0.22-0.06-21.43%56920460.00275.320.00--0
0.20-0.03-13.04%4165465.00258.540.00-20
0.20+0.02+11.11%22599470.00284.150.00--0
0.16+0.02+14.29%1354,038475.00291.130.00-20