U.S. markets open in 3 hours 25 minutes
F S&P 500
5,456.75 +37.25 (+0.69%) F Dow Jones
40,640.00 +233.00 (+0.58%) F Nasdaq
18,620.75 +162.50 (+0.88%) E-mini Russell 2000 Index Futur
2,100.90 +4.40 (+0.21%) Petróleo
68.39 +0.72 (+1.06%) Oro
2,525.60 +1.00 (+0.04%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
13 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.19 | 0.00 | - | 11 | 0 | 75.00 | 0.01 | 0.00 | - | 1,107 | 0 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 641 | 0 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 200 | 0 |
| 134.37 | 0.00 | - | 10 | 0 | 90.00 | 0.01 | 0.00 | - | 956 | 0 |
| 117.55 | 0.00 | - | 3 | 0 | 95.00 | 0.01 | 0.00 | - | 725 | 0 |
| 114.59 | 0.00 | - | 55 | 0 | 100.00 | 0.01 | 0.00 | - | 865 | 0 |
| 95.07 | 0.00 | - | - | 3 | 105.00 | 0.01 | 0.00 | - | 2,165 | 0 |
| 104.85 | 0.00 | - | 2 | 0 | 110.00 | 0.01 | 0.00 | - | 2,465 | 0 |
| 92.57 | 0.00 | - | 4 | 0 | 115.00 | 0.02 | 0.00 | - | 5 | 0 |
| 93.98 | 0.00 | - | 3 | 0 | 120.00 | 0.02 | 0.00 | - | 378 | 0 |
| 87.62 | 0.00 | - | 4 | 0 | 125.00 | 0.02 | 0.00 | - | 3,420 | 0 |
| 85.03 | 0.00 | - | 2 | 0 | 130.00 | 0.03 | 0.00 | - | 63 | 0 |
| 83.50 | 0.00 | - | 8 | 0 | 135.00 | 0.04 | 0.00 | - | 619 | 0 |
| 72.85 | 0.00 | - | 16 | 0 | 140.00 | 0.04 | 0.00 | - | 303 | 0 |
| 68.63 | 0.00 | - | 32 | 0 | 145.00 | 0.05 | 0.00 | - | 1,403 | 0 |
| 64.56 | 0.00 | - | 131 | 0 | 150.00 | 0.06 | 0.00 | - | 5,305 | 0 |
| 59.85 | 0.00 | - | 11 | 0 | 155.00 | 0.09 | 0.00 | - | 3,191 | 0 |
| 51.90 | 0.00 | - | 217 | 0 | 160.00 | 0.12 | 0.00 | - | 2,494 | 0 |
| 46.95 | 0.00 | - | 79 | 0 | 165.00 | 0.16 | 0.00 | - | 1,234 | 0 |
| 42.05 | 0.00 | - | 160 | 0 | 170.00 | 0.23 | 0.00 | - | 1,770 | 0 |
| 37.15 | 0.00 | - | 124 | 0 | 175.00 | 0.32 | 0.00 | - | 1,930 | 0 |
| 32.25 | 0.00 | - | 187 | 0 | 180.00 | 0.48 | 0.00 | - | 8,030 | 0 |
| 27.65 | 0.00 | - | 377 | 0 | 185.00 | 0.70 | 0.00 | - | 3,596 | 0 |
| 24.70 | 0.00 | - | 199 | 0 | 187.50 | 0.86 | 0.00 | - | 1,949 | 0 |
| 22.40 | 0.00 | - | 450 | 0 | 190.00 | 1.12 | 0.00 | - | 4,430 | 0 |
| 20.30 | 0.00 | - | 326 | 0 | 192.50 | 1.39 | 0.00 | - | 2,677 | 0 |
| 17.70 | 0.00 | - | 1,720 | 0 | 195.00 | 1.72 | 0.00 | - | 8,833 | 0 |
| 15.65 | 0.00 | - | 692 | 0 | 197.50 | 2.23 | 0.00 | - | 6,905 | 0 |
| 15.05 | 0.00 | - | 1,437 | 0 | 200.00 | 2.75 | 0.00 | - | 41,438 | 0 |
| 12.50 | 0.00 | - | 1,445 | 0 | 202.50 | 3.40 | 0.00 | - | 5,587 | 0 |
| 10.16 | 0.00 | - | 2,539 | 0 | 205.00 | 4.23 | 0.00 | - | 11,427 | 0 |
| 8.85 | 0.00 | - | 784 | 0 | 207.50 | 5.15 | 0.00 | - | 7,552 | 0 |
| 7.10 | 0.00 | - | 4,514 | 0 | 210.00 | 6.30 | 0.00 | - | 20,069 | 0 |
| 6.00 | 0.00 | - | 6,274 | 0 | 212.50 | 7.50 | 0.00 | - | 11,225 | 0 |
| 4.86 | 0.00 | - | 19,127 | 0 | 215.00 | 8.91 | 0.00 | - | 21,656 | 0 |
| 4.00 | 0.00 | - | 14,511 | 0 | 217.50 | 10.55 | 0.00 | - | 11,122 | 0 |
| 3.11 | 0.00 | - | 33,560 | 0 | 220.00 | 12.28 | 0.00 | - | 25,124 | 0 |
| 2.54 | 0.00 | - | 14,935 | 0 | 222.50 | 13.90 | 0.00 | - | 9,527 | 0 |
| 2.00 | 0.00 | - | 30,497 | 0 | 225.00 | 15.80 | 0.00 | - | 12,889 | 0 |
| 1.58 | 0.00 | - | 14,094 | 0 | 227.50 | 17.87 | 0.00 | - | 5,759 | 0 |
| 1.25 | 0.00 | - | 44,144 | 0 | 230.00 | 19.90 | 0.00 | - | 9,041 | 0 |
| 0.98 | 0.00 | - | 13,609 | 0 | 232.50 | 21.83 | 0.00 | - | 1,493 | 0 |
| 0.78 | 0.00 | - | 41,368 | 0 | 235.00 | 24.20 | 0.00 | - | 3,371 | 0 |
| 0.64 | 0.00 | - | 9,980 | 0 | 237.50 | 26.45 | 0.00 | - | 293 | 0 |
| 0.50 | 0.00 | - | 30,531 | 0 | 240.00 | 28.80 | 0.00 | - | 592 | 0 |
| 0.42 | 0.00 | - | 10,592 | 0 | 242.50 | 31.10 | 0.00 | - | 131 | 0 |
| 0.34 | 0.00 | - | 12,336 | 0 | 245.00 | 33.60 | 0.00 | - | 85 | 0 |
| 0.27 | 0.00 | - | 1,657 | - | 247.50 | 36.25 | 0.00 | - | 51 | - |
| 0.21 | 0.00 | - | 20,347 | 0 | 250.00 | 38.50 | 0.00 | - | 150 | 0 |
| 0.19 | 0.00 | - | 1,430 | - | 252.50 | 39.95 | 0.00 | - | 63 | - |
| 0.16 | 0.00 | - | 5,399 | 0 | 255.00 | 42.60 | 0.00 | - | 76 | 0 |
| 0.13 | 0.00 | - | 1,056 | - | 257.50 | 45.95 | 0.00 | - | 46 | - |
| 0.11 | 0.00 | - | 5,374 | 0 | 260.00 | 46.30 | 0.00 | - | 47 | 0 |
| 0.08 | 0.00 | - | 456 | - | 262.50 | 47.75 | 0.00 | - | 29 | - |
| 0.06 | 0.00 | - | 2,425 | 0 | 265.00 | 48.90 | 0.00 | - | 28 | 0 |
| 0.07 | 0.00 | - | 409 | - | 267.50 | 50.25 | 0.00 | - | 15 | - |
| 0.06 | 0.00 | - | 4,093 | 0 | 270.00 | 50.55 | 0.00 | - | 36 | 0 |
| 0.04 | 0.00 | - | 419 | - | 272.50 | 49.85 | 0.00 | - | 6 | - |
| 0.04 | 0.00 | - | 1,257 | 0 | 275.00 | 49.40 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1,157 | - | 277.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 923 | 0 | 280.00 | 47.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 235 | - | 282.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,138 | 0 | 285.00 | 52.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,468 | 0 | 290.00 | 55.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1,655 | 0 | 295.00 | 97.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4,628 | 0 | 300.00 | 83.50 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1,668 | 0 | 305.00 | 98.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 95 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 37 | 0 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 0 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 0 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 0 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 0 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.