U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
239.20-10.03 (-4.02%)
Al cierre: 04:00PM EDT
240.00 +0.80 (+0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
18 de octubre de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
241.920.00-11425.000.020.00-200487
229.780.00-5630.000.02+0.01+100.00%17928
194.200.00-41035.000.060.00-1231
130.550.00-1140.000.050.00-10531
128.500.00-5345.000.050.00-1487
209.900.00-2350.000.04+0.01+33.33%111,587
200.890.00-31055.000.050.00-2146
207.450.00-1360.000.060.00-12504
132.250.00-6165.000.08-0.02-20.00%11235
184.630.00-2570.000.10+0.01+11.11%14377
192.820.00-5116875.000.120.00-1589
102.980.00-81080.000.140.00-19,264
146.130.00-31985.000.170.00-1481
169.000.00-1590.000.170.00-124,704
167.550.00-2295.000.230.00-3838
144.67-4.82-3.22%2172100.000.28+0.03+12.00%2945,272
147.200.00-423105.000.310.00-1965
140.900.00-342110.000.39+0.04+11.43%1312,291
143.960.00-119115.000.48+0.07+17.07%62,302
139.000.00-12297120.000.55+0.05+10.00%163,359
125.00+5.70+4.78%950125.000.600.00-41,658
127.500.00-195130.000.77+0.07+10.00%272,582
105.93-10.80-9.25%1468135.000.93+0.11+13.41%913,342
102.50-21.50-17.34%3401140.001.10+0.11+11.11%2410,144
101.00-9.15-8.31%1241145.001.36+0.21+18.26%414,961
92.05-12.41-11.88%32,239150.001.57+0.24+18.05%15328,755
87.22-11.78-11.90%4393155.001.82+0.20+12.35%446,418
82.85-9.36-10.15%51,041160.002.24+0.26+13.13%16212,343
78.05-8.96-10.30%211,561165.002.68+0.42+18.58%409,036
76.18-8.12-9.63%101,519170.003.20+0.57+21.67%1012,940
70.70-13.95-16.48%811,823175.003.85+0.60+18.46%443,704
67.00-13.00-16.25%444,642180.004.60+0.80+21.05%992,920
63.15-9.80-13.43%221,845185.005.45+0.95+21.11%652,550
58.70-14.07-19.33%123,575190.006.38+1.06+19.92%803,806
55.40-8.50-13.30%122,940195.007.40+1.04+16.35%38886
51.02-8.09-13.69%1244,966200.008.79+1.49+20.41%2185,743
47.18-8.13-14.70%301,793205.0010.25+2.45+31.41%1051,067
44.57-8.85-16.57%681,643210.0011.82+1.67+16.45%2321,011
40.95-8.03-16.39%1101,432215.0013.70+2.03+17.40%97413
38.20-12.80-25.10%1402,417220.0015.41+2.35+17.99%8331,660
34.97-6.69-16.06%2431,346225.0017.75+2.90+19.53%4541,285
32.50-12.50-27.78%1241,812230.0019.74+2.79+16.46%3406,791
29.81-6.54-17.99%2972,876235.0022.20+3.07+16.05%331748
27.50-6.22-18.45%4242,140240.0024.80+3.55+16.71%5112,147
25.55-6.00-19.02%2311,526245.0028.05+4.25+17.86%2621,680
23.15-6.00-20.58%4386,125250.0030.79+4.37+16.54%2113,075
21.70-5.26-19.51%1151,465255.0033.95+4.30+14.50%155667
19.80-5.25-20.96%6114,595260.0037.15+4.80+14.84%76742
18.19-4.72-20.60%1252,887265.0040.20+4.65+13.08%37637
16.75-4.30-20.43%4743,916270.0043.25+4.25+10.90%221319
15.49-4.02-20.60%923,389275.0048.45+6.05+14.27%16567
14.25-3.85-21.27%2713,162280.0051.44+6.34+14.06%23181
13.05-3.96-23.28%732,408285.0054.70+6.10+12.55%9151
12.10-3.65-23.17%225688290.0059.00+9.25+18.59%1329
10.95-3.05-21.79%58835295.0062.90+4.60+7.89%317
9.90-3.29-24.94%1,9378,541300.0067.50+9.94+17.27%1180
9.20-3.15-25.51%39809305.0056.800.00-15
8.72-2.78-24.17%116661310.0058.250.00-417
7.70-2.60-25.24%24500315.0073.610.00-216
7.24-2.03-21.90%941,967320.0068.070.00-418
6.55-2.25-25.57%3842,746325.0081.700.00-333
6.02-2.53-29.59%402,216330.0093.02+4.02+4.52%118
5.50-2.40-30.38%9508335.0095.000.00-21
5.10-1.65-24.44%5789,734340.0084.750.00-116
4.85-2.05-29.71%2541,535345.00-----
4.52-1.38-23.39%7134,900350.00111.56+9.09+8.87%130
4.13-1.32-24.22%4412355.00126.900.00--50
3.74-1.38-26.95%6452360.00107.020.00-516
4.15-0.55-11.70%1421365.00120.120.00-2050
3.22-1.09-25.29%918,629370.00193.290.00-10
3.00-1.85-38.14%203268375.00121.100.00-410
2.77-1.03-27.11%31105380.00135.990.00--1
2.60-1.37-34.51%1159385.00124.510.00-11
2.37-1.58-40.00%28132390.00136.840.00-1010
2.32-1.28-35.56%24111395.00135.000.00-11
2.14-0.74-25.69%1982,864400.00147.720.00--0
1.93-0.83-30.07%3797405.00-----
1.78-1.37-43.49%8597410.00-----
1.76-1.12-38.89%179415.00170.000.00--25
1.85-0.95-33.93%25217420.00180.90+6.80+3.91%553
2.050.00-14207425.00-----
1.41-0.52-26.94%40133430.00-----
1.30-0.93-41.70%565435.00-----
1.51-0.53-25.98%2167440.00-----
1.15-0.87-43.07%339445.00-----
1.09-0.49-31.01%29350450.00-----
1.03-0.40-27.97%3131455.00-----
0.95-0.47-33.10%1277460.00212.290.00-10
0.85-0.64-42.95%1472470.00-----
0.78-0.49-38.58%1368480.00-----
0.68-0.48-41.38%443490.00-----
0.63-0.26-29.21%1801,920500.00-----
0.67-0.12-15.19%1464510.00-----
0.50-0.21-29.58%6142520.00-----
0.46-0.19-29.23%17264530.00-----
0.41-0.19-31.67%127303540.00-----