U.S. markets open in 4 hours 11 minutes
F S&P 500
5,635.25 +5.50 (+0.10%) F Dow Jones
41,498.00 +71.00 (+0.17%) F Nasdaq
19,528.50 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,221.60 +15.50 (+0.70%) Petróleo
69.35 +0.70 (+1.02%) Oro
2,614.90 +4.20 (+0.16%)
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
20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.18 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 0 |
| 202.77 | 0.00 | - | 1 | 0 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 211.45 | 0.00 | - | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 1,449 |
| 200.27 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 25 | 2,572 |
| 196.15 | 0.00 | - | 5 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 226.55 | 0.00 | - | 2 | 58 | 30.00 | 0.01 | 0.00 | - | 5 | 0 |
| 163.55 | 0.00 | - | 1 | 167 | 35.00 | 0.01 | 0.00 | - | 1 | 0 |
| 188.60 | 0.00 | - | 1 | 0 | 40.00 | 0.01 | 0.00 | - | 8 | 0 |
| 156.22 | 0.00 | - | 6 | 5 | 45.00 | 0.01 | 0.00 | - | 12 | 0 |
| 178.80 | 0.00 | - | 4 | 0 | 50.00 | 0.01 | 0.00 | - | 1 | 0 |
| 160.40 | 0.00 | - | 5 | 0 | 55.00 | 0.01 | 0.00 | - | 9 | 0 |
| 162.71 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 9 | 0 |
| 155.58 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 109 | 0 |
| 153.50 | 0.00 | - | 4 | 0 | 70.00 | 0.02 | 0.00 | - | 111 | 0 |
| 154.16 | 0.00 | - | 10 | 0 | 75.00 | 0.01 | 0.00 | - | 1,220 | 0 |
| 148.78 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 8 | 0 |
| 137.20 | 0.00 | - | 7 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 139.95 | 0.00 | - | 11 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 0 |
| 104.63 | 0.00 | - | 1 | 157 | 95.00 | 0.01 | 0.00 | - | 1 | 0 |
| 129.74 | 0.00 | - | 87 | 0 | 100.00 | 0.01 | 0.00 | - | 102 | 0 |
| 124.17 | 0.00 | - | 20 | 0 | 105.00 | 0.01 | 0.00 | - | 3,083 | 0 |
| 118.75 | 0.00 | - | 2 | 0 | 110.00 | 0.01 | 0.00 | - | 691 | 0 |
| 114.25 | 0.00 | - | 5 | 0 | 115.00 | 0.01 | 0.00 | - | 164 | 0 |
| 109.75 | 0.00 | - | 43 | 0 | 120.00 | 0.02 | 0.00 | - | 30 | 0 |
| 104.75 | 0.00 | - | 1 | 0 | 125.00 | 0.02 | 0.00 | - | 22 | 0 |
| 97.69 | 0.00 | - | 1 | 0 | 130.00 | 0.02 | 0.00 | - | 4,322 | 0 |
| 95.32 | 0.00 | - | 19 | 0 | 135.00 | 0.02 | 0.00 | - | 294 | 0 |
| 90.24 | 0.00 | - | 11 | 0 | 140.00 | 0.02 | 0.00 | - | 330 | 0 |
| 84.50 | 0.00 | - | 51 | 0 | 145.00 | 0.03 | 0.00 | - | 335 | 0 |
| 80.18 | 0.00 | - | 126 | 0 | 150.00 | 0.04 | 0.00 | - | 2,063 | 0 |
| 75.27 | 0.00 | - | 25 | 0 | 155.00 | 0.03 | 0.00 | - | 1,065 | 0 |
| 70.50 | 0.00 | - | 18 | 0 | 160.00 | 0.05 | 0.00 | - | 1,719 | 0 |
| 65.38 | 0.00 | - | 38 | 0 | 165.00 | 0.06 | 0.00 | - | 1,487 | 0 |
| 60.41 | 0.00 | - | 121 | 0 | 170.00 | 0.08 | 0.00 | - | 488 | 0 |
| 55.44 | 0.00 | - | 230 | 0 | 175.00 | 0.09 | 0.00 | - | 2,173 | 0 |
| 50.06 | 0.00 | - | 175 | 0 | 180.00 | 0.11 | 0.00 | - | 2,411 | 0 |
| 44.80 | 0.00 | - | 183 | 0 | 185.00 | 0.14 | 0.00 | - | 1,710 | 0 |
| 42.55 | 0.00 | - | 72 | 0 | 187.50 | 0.18 | 0.00 | - | 1,054 | 0 |
| 40.55 | 0.00 | - | 252 | 0 | 190.00 | 0.19 | 0.00 | - | 3,376 | 0 |
| 38.22 | 0.00 | - | 48 | 0 | 192.50 | 0.23 | 0.00 | - | 613 | 0 |
| 35.55 | 0.00 | - | 224 | 0 | 195.00 | 0.25 | 0.00 | - | 2,877 | 0 |
| 33.10 | 0.00 | - | 104 | 0 | 197.50 | 0.30 | 0.00 | - | 1,202 | 0 |
| 30.89 | 0.00 | - | 897 | 0 | 200.00 | 0.37 | 0.00 | - | 7,980 | 0 |
| 28.27 | 0.00 | - | 175 | 0 | 202.50 | 0.45 | 0.00 | - | 2,171 | 0 |
| 26.05 | 0.00 | - | 356 | 0 | 205.00 | 0.55 | 0.00 | - | 3,792 | 0 |
| 23.59 | 0.00 | - | 426 | 0 | 207.50 | 0.69 | 0.00 | - | 3,086 | 0 |
| 21.40 | 0.00 | - | 1,525 | 0 | 210.00 | 0.86 | 0.00 | - | 8,240 | 0 |
| 18.96 | 0.00 | - | 275 | 0 | 212.50 | 1.09 | 0.00 | - | 2,030 | 0 |
| 16.97 | 0.00 | - | 2,053 | 0 | 215.00 | 1.43 | 0.00 | - | 19,605 | 0 |
| 14.70 | 0.00 | - | 719 | 0 | 217.50 | 1.83 | 0.00 | - | 4,266 | 0 |
| 12.79 | 0.00 | - | 5,367 | 0 | 220.00 | 2.39 | 0.00 | - | 14,171 | 0 |
| 11.00 | 0.00 | - | 1,751 | 0 | 222.50 | 3.02 | 0.00 | - | 4,810 | 0 |
| 9.33 | 0.00 | - | 9,114 | 0 | 225.00 | 3.87 | 0.00 | - | 14,759 | 0 |
| 7.86 | 0.00 | - | 8,776 | 0 | 227.50 | 4.80 | 0.00 | - | 15,239 | 0 |
| 6.43 | 0.00 | - | 43,228 | 0 | 230.00 | 6.00 | 0.00 | - | 24,292 | 0 |
| 5.23 | 0.00 | - | 18,745 | 0 | 232.50 | 7.30 | 0.00 | - | 3,364 | 0 |
| 4.20 | 0.00 | - | 27,378 | 0 | 235.00 | 8.70 | 0.00 | - | 2,472 | 0 |
| 3.30 | 0.00 | - | 6,693 | 0 | 237.50 | 10.30 | 0.00 | - | 384 | 0 |
| 2.64 | 0.00 | - | 29,370 | 0 | 240.00 | 12.10 | 0.00 | - | 1,183 | 0 |
| 2.07 | 0.00 | - | 4,259 | 0 | 242.50 | 14.65 | 0.00 | - | 274 | 0 |
| 1.60 | 0.00 | - | 13,852 | 0 | 245.00 | 16.50 | 0.00 | - | 423 | 0 |
| 1.25 | 0.00 | - | 3,575 | 0 | 247.50 | 18.30 | 0.00 | - | 95 | 0 |
| 0.96 | 0.00 | - | 21,416 | 0 | 250.00 | 20.49 | 0.00 | - | 1,463 | 0 |
| 0.60 | 0.00 | - | 7,263 | 0 | 255.00 | 25.35 | 0.00 | - | 246 | 0 |
| 0.37 | 0.00 | - | 8,970 | 0 | 260.00 | 31.00 | 0.00 | - | 56 | 0 |
| 0.24 | 0.00 | - | 4,081 | 0 | 265.00 | 35.75 | 0.00 | - | 36 | 0 |
| 0.16 | 0.00 | - | 3,874 | 0 | 270.00 | 39.90 | 0.00 | - | 101 | 0 |
| 0.13 | 0.00 | - | 2,012 | 0 | 275.00 | 45.26 | 0.00 | - | 25 | 0 |
| 0.09 | 0.00 | - | 3,200 | 0 | 280.00 | 51.65 | 0.00 | - | 18 | 0 |
| 0.05 | 0.00 | - | 716 | 0 | 285.00 | 52.80 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 3,941 | 0 | 290.00 | 60.90 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 315 | 0 | 295.00 | 66.05 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 2,995 | 0 | 300.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 502 | 0 | 305.00 | 75.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2,472 | 0 | 310.00 | 89.35 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1,889 | 0 | 315.00 | 69.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 390 | 0 | 320.00 | 90.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 138 | 0 | 325.00 | 95.02 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 138 | 0 | 330.00 | 100.57 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 56 | 0 | 335.00 | 105.54 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 208 | 0 | 340.00 | 107.72 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 345.00 | 128.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 64 | 0 | 350.00 | 140.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 355.00 | 140.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 360.00 | 151.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 365.00 | 116.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 370.00 | 147.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 375.00 | 152.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 380.00 | 162.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 199 | 0 | 385.00 | 167.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 395.00 | 173.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 66 | 0 | 400.00 | 169.89 | 0.00 | - | 35 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 405.00 | 174.91 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 410.00 | 179.89 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 415.00 | 185.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 420.00 | 190.02 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 425.00 | 195.54 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 430.00 | 169.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 440.00 | 191.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 445.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 450.00 | 243.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 200 | 0 | 455.00 | 248.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 0 | 460.00 | 242.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 470.00 | 212.37 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 0 | 475.00 | 246.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 300 | 0 | 480.00 | 237.17 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 485.00 | 255.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 16 | 0 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,303 | 0 | 500.00 | 253.10 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 540.00 | 293.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 560.00 | 311.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.