U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
215.99-30.39 (-12.33%)
Al cierre: 04:00PM EDT
215.82 -0.17 (-0.08%)
Fuera de horario: 07:10PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
17 de enero de 2025
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
214.50-29.50-12.09%473,1295.000.02+0.01+100.00%123,341
212.03-25.65-10.79%688610.000.010.00-5014,542
236.700.00-212715.000.010.00-14,894
229.100.00-139520.000.010.00-110,815
237.050.00-252225.000.030.00-14,865
217.390.00-17,25030.000.030.00-67116,982
233.240.00-549035.000.04-0.02-33.33%11,797
211.700.00-111,23340.000.07+0.01+16.67%2014,899
223.490.00-72,96845.000.090.00-163,449
171.30-27.50-13.83%22,83050.000.13+0.02+18.18%21115,041
195.950.00-121,26755.000.170.00-53,968
182.440.00-144160.000.180.00-24517,469
199.000.00-272065.000.25+0.01+4.17%42,919
192.500.00-11,59270.000.30+0.06+25.00%274,422
150.00-40.85-21.40%1628075.000.36+0.02+5.88%75,867
143.65-36.23-20.14%101,14680.000.45+0.09+25.00%9424,969
182.210.00-21,81785.000.47-0.03-6.00%25,311
155.720.00-186490.000.62+0.09+16.98%2314,018
163.000.00-119795.000.79+0.17+27.42%72,135
124.25-27.75-18.26%394,702100.000.98+0.24+32.43%4,17537,569
115.35-33.32-22.41%2654105.001.06+0.22+26.19%3313,186
145.000.00-14,499110.001.33+0.36+37.11%19318,396
129.200.00-22,260115.001.64+0.52+46.43%2356,647
105.05-28.55-21.37%257,097120.002.03+0.66+48.18%19919,639
101.05-27.20-21.21%21,836125.002.24+0.64+40.00%2468,842
95.62-29.18-23.38%45,174130.002.80+0.93+49.73%38432,314
118.420.00-35,738135.003.10+0.91+41.55%2196,695
89.83-27.17-23.22%813,735140.003.70+1.11+42.86%35227,402
82.14-28.96-26.07%15,920145.004.45+1.56+53.98%47819,414
76.45-27.82-26.68%11414,473150.005.40+1.90+54.29%1,00834,454
75.85-25.65-25.27%22,077155.005.70+1.65+40.74%8016,830
68.55-27.50-28.63%53013,905160.007.34+2.69+57.85%78620,653
65.00-28.00-30.11%381,988165.008.25+2.95+55.66%10125,271
61.16-26.64-30.34%6343,090170.009.85+3.61+57.85%53538,214
59.95-24.30-28.84%19645,745175.0011.25+4.00+55.17%45922,514
53.73-27.34-33.72%19019,145180.0012.80+4.55+55.15%98930,262
50.75-26.53-34.33%3810,848185.0013.99+4.59+48.83%2,08811,261
49.05-24.03-32.88%5112,602190.0016.50+5.75+53.49%73919,027
46.55-22.76-32.84%574,985195.0018.06+5.92+48.76%1165,320
42.35-23.60-35.78%69432,544200.0020.45+6.80+49.82%1,18033,928
39.88-22.92-36.50%731,840205.0021.95+6.99+46.72%128929
37.00-22.40-37.71%22212,512210.0025.35+8.10+46.96%3,98513,140
34.54-21.89-38.79%3684,280215.0028.00+8.75+45.45%162631
32.00-21.70-40.41%68010,632220.0030.55+9.35+44.10%3,13113,457
30.30-21.00-40.94%2881,579225.0032.15+8.99+38.82%2781,167
28.25-20.45-41.99%6799,593230.0036.40+10.90+42.75%28011,950
26.55-19.47-42.31%1912,284235.0038.49+10.49+37.46%2221,113
25.70-17.80-40.92%64412,932240.0042.72+11.96+38.88%9513,531
23.55-17.55-42.70%1203,764245.0046.50+13.06+39.06%561,155
21.33-17.76-45.43%2,30422,253250.0049.17+12.87+35.45%42315,342
20.20-16.91-45.57%9111,100255.0050.07+11.17+28.71%32775
19.00-16.25-46.10%53817,153260.0056.51+14.40+34.20%18913,702
17.85-15.55-46.56%3311,654265.0058.96+15.07+34.34%77863
16.42-15.33-48.28%8448,948270.0062.17+13.82+28.58%136,529
15.50-14.35-48.07%4033,062275.0065.53+13.88+26.87%3241
14.37-13.92-49.20%1,42911,199280.0068.55+14.95+27.89%23,873
13.40-13.95-51.01%2191,213285.0077.00+18.50+31.62%483
12.97-12.43-48.94%7217,001290.0080.60+18.60+30.00%32,931
12.35-12.40-50.10%671,383295.0065.000.00-37
10.90-11.89-52.17%7,74341,782300.0086.34+18.04+26.41%46904
9.85-10.54-51.69%3545,599310.0094.79+19.55+25.98%31,198
8.58-9.71-53.09%61010,865320.0082.670.00-122
7.60-8.90-53.94%1,1255,548330.00115.95+25.27+27.87%16942
6.50-8.35-56.23%1373,863340.00105.000.00-1522
5.90-7.40-55.64%89815,363350.00130.50+26.80+25.84%10145
5.19-6.90-57.07%4384,989360.00112.250.00-1430
4.55-6.54-58.97%4015,485370.00149.13+23.30+18.52%37
4.10-5.79-58.54%1548,207380.00162.50+26.77+19.72%210
3.75-5.15-57.87%602,882390.00142.340.00-23
3.30-4.72-58.85%2,51421,173400.00184.38+29.23+18.84%52,370
2.95-4.60-60.93%1154,235410.00163.200.00-25
2.81-3.94-58.37%6614,754420.00167.500.00-25
2.44-3.76-60.65%1021,361430.00202.590.00-3030
2.19-3.41-60.89%2311,973440.00184.300.00-63
2.01-3.08-60.51%1,1826,933450.00212.000.00-15
1.92-2.73-58.71%3396,106460.00277.240.00-30
1.64-2.66-61.86%3053,820470.00288.420.00-10
1.54-2.35-60.41%296,053480.00261.20+30.02+12.99%21550
1.40-2.25-61.64%1472,437490.00247.510.00-89
1.30-2.00-60.61%2,78724,940500.00251.040.00-1020
1.22-1.78-59.33%741,831510.00261.320.00-50
1.12-1.75-60.98%25811,321520.00278.550.00-80
1.05-1.57-59.92%1552,453530.00273.230.00-250
1.05-1.44-57.83%31918540.00282.930.00-50
0.94-1.32-58.41%1365,538550.00296.290.00-300
0.94-1.18-55.66%531,642560.00305.590.00-3650
0.80-1.25-60.98%47792570.00348.66+41.31+13.44%20
0.75-1.10-59.46%3081,931580.00401.900.00-60
0.75-0.98-56.65%791,668590.00325.890.00-50
0.71-0.93-56.71%94326,780600.00382.75+30.00+8.50%40
0.67-0.86-56.21%7,06161,218610.00358.540.00-250