Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:51AM EDT. Mercado abierto.
Opciones de compra
21 de febrero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.80 | 0.00 | - | 1 | 0 | 50.00 | 0.15 | +0.02 | +15.38% | 6 | 220 |
| - | - | - | - | - | 55.00 | 0.18 | 0.00 | - | 1 | 15 |
| 153.10 | 0.00 | - | 1 | 0 | 60.00 | 0.23 | -0.07 | -23.33% | 1 | 141 |
| 186.72 | 0.00 | - | 5 | 5 | 65.00 | 0.38 | 0.00 | - | 1 | 49 |
| 193.13 | 0.00 | - | - | 10 | 70.00 | 0.46 | 0.00 | - | 2 | 140 |
| 140.71 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | 0.00 | - | 2 | 80 |
| 145.31 | 0.00 | - | 1 | 5 | 80.00 | 0.73 | 0.00 | - | 2 | 185 |
| 182.82 | 0.00 | - | - | 4 | 85.00 | 0.65 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 90.00 | 0.74 | 0.00 | - | 7 | 303 |
| 118.90 | 0.00 | - | 1 | 3 | 95.00 | 0.87 | 0.00 | - | 1 | 80 |
| 112.15 | 0.00 | - | 12 | 13 | 100.00 | 1.07 | 0.00 | - | 8 | 4,163 |
| - | - | - | - | - | 105.00 | 1.55 | 0.00 | - | 1 | 105 |
| 111.67 | 0.00 | - | 1 | 10 | 110.00 | 1.54 | 0.00 | - | 32 | 51 |
| 106.15 | 0.00 | - | 2 | 25 | 115.00 | 2.29 | 0.00 | - | 4 | 330 |
| 95.22 | 0.00 | - | 4 | 6 | 120.00 | 2.01 | 0.00 | - | 5 | 269 |
| 81.45 | 0.00 | - | 2 | 2 | 125.00 | 2.29 | -0.02 | -0.87% | 1 | 173 |
| 90.70 | 0.00 | - | 4 | 13 | 130.00 | 2.72 | 0.00 | - | 13 | 858 |
| 77.83 | 0.00 | - | 1 | 26 | 135.00 | 3.20 | 0.00 | - | 2 | 801 |
| 76.65 | 0.00 | - | 1 | 34 | 140.00 | 3.55 | -0.10 | -2.74% | 11 | 876 |
| 92.88 | 0.00 | - | 1 | 22 | 145.00 | 4.30 | 0.00 | - | 42 | 766 |
| 87.55 | -1.20 | -1.35% | 1 | 135 | 150.00 | 5.00 | 0.00 | - | 16 | 1,268 |
| 81.71 | 0.00 | - | 1 | 38 | 155.00 | 5.30 | 0.00 | - | 2 | 150 |
| 77.80 | 0.00 | - | 2 | 253 | 160.00 | 6.70 | 0.00 | - | 77 | 1,577 |
| 73.66 | 0.00 | - | 1 | 25 | 165.00 | 7.55 | -0.10 | -1.31% | 250 | 676 |
| 71.10 | 0.00 | - | 6 | 62 | 170.00 | 8.40 | -0.40 | -4.55% | 1 | 1,394 |
| 69.95 | 0.00 | - | 26 | 101 | 175.00 | 10.00 | -0.05 | -0.50% | 1 | 1,161 |
| 63.29 | 0.00 | - | 152 | 273 | 180.00 | 11.20 | -0.10 | -0.88% | 2 | 1,650 |
| 60.45 | -4.77 | -7.31% | 1 | 108 | 185.00 | 12.80 | 0.00 | - | 7 | 903 |
| 56.50 | 0.00 | - | 105 | 218 | 190.00 | 14.31 | -0.24 | -1.65% | 2 | 3,140 |
| 55.40 | 0.00 | - | 8 | 202 | 195.00 | 15.85 | +0.55 | +3.59% | 2 | 1,321 |
| 51.80 | +1.80 | +3.60% | 5 | 450 | 200.00 | 17.80 | -0.15 | -0.84% | 11 | 3,625 |
| 47.55 | +0.40 | +0.85% | 1 | 394 | 205.00 | 18.88 | 0.00 | - | 141 | 1,010 |
| 44.40 | 0.00 | - | 14 | 251 | 210.00 | 21.80 | -0.39 | -1.76% | 15 | 2,191 |
| 42.10 | 0.00 | - | 7 | 3,097 | 215.00 | 24.20 | +0.10 | +0.41% | 3 | 858 |
| 40.45 | +1.45 | +3.72% | 13 | 2,596 | 220.00 | 27.10 | +0.01 | +0.04% | 41 | 3,433 |
| 38.25 | +1.25 | +3.38% | 103 | 1,461 | 225.00 | 29.15 | -0.72 | -2.41% | 104 | 5,269 |
| 35.95 | +1.15 | +3.30% | 58 | 1,132 | 230.00 | 32.30 | +0.30 | +0.94% | 18 | 2,646 |
| 32.50 | 0.00 | - | 115 | 789 | 235.00 | 35.15 | +0.87 | +2.54% | 2 | 307 |
| 31.60 | +0.72 | +2.33% | 6 | 1,045 | 240.00 | 37.45 | +1.70 | +4.76% | 2 | 604 |
| 29.10 | -0.35 | -1.19% | 10 | 685 | 245.00 | 40.45 | +1.35 | +3.45% | 1 | 332 |
| 27.60 | +0.45 | +1.66% | 50 | 2,588 | 250.00 | 43.70 | -0.87 | -1.95% | 13 | 1,557 |
| 25.60 | -1.91 | -6.94% | 26 | 455 | 255.00 | 46.15 | 0.00 | - | 2 | 691 |
| 23.55 | 0.00 | - | 244 | 1,133 | 260.00 | 48.75 | 0.00 | - | 1 | 1,017 |
| 22.65 | -0.31 | -1.35% | 7 | 409 | 265.00 | 52.05 | 0.00 | - | 2 | 218 |
| 21.50 | +0.40 | +1.90% | 6 | 480 | 270.00 | 60.00 | 0.00 | - | 33 | 192 |
| 20.00 | +0.45 | +2.30% | 81 | 578 | 275.00 | 62.38 | 0.00 | - | 1 | 117 |
| 18.40 | +0.15 | +0.82% | 29 | 1,435 | 280.00 | 66.20 | 0.00 | - | 4 | 29 |
| 17.45 | +0.05 | +0.29% | 13 | 300 | 285.00 | 90.30 | 0.00 | - | 1 | 3 |
| 16.40 | -0.90 | -5.20% | 2 | 503 | 290.00 | 74.05 | 0.00 | - | 2 | 25 |
| 15.01 | 0.00 | - | 20 | 134 | 295.00 | 78.71 | 0.00 | - | 4 | 24 |
| 14.75 | +0.55 | +3.87% | 12 | 2,788 | 300.00 | 78.45 | 0.00 | - | 4 | 236 |
| 12.70 | +0.30 | +2.42% | 1 | 5,149 | 310.00 | 90.05 | 0.00 | - | 1 | 17 |
| 11.27 | +0.27 | +2.45% | 5 | 2,397 | 320.00 | 95.60 | 0.00 | - | 10 | 67 |
| 10.00 | -0.10 | -0.99% | 20 | 5,904 | 330.00 | 101.75 | 0.00 | - | - | 1 |
| 8.55 | +0.03 | +0.35% | 1 | 275 | 340.00 | - | - | - | - | - |
| 8.25 | +0.65 | +8.55% | 1 | 1,333 | 350.00 | 154.55 | 0.00 | - | 20 | 120 |
| 6.85 | +0.05 | +0.72% | 2 | 421 | 360.00 | 150.07 | 0.00 | - | 1 | 1 |
| 7.10 | 0.00 | - | 1 | 256 | 370.00 | 145.35 | 0.00 | - | 1 | 1 |
| 5.30 | 0.00 | - | 23 | 123 | 380.00 | 162.60 | 0.00 | - | 1 | 1 |
| 4.90 | 0.00 | - | 10 | 348 | 390.00 | 168.78 | 0.00 | - | 1 | 1 |
| 4.55 | +0.28 | +6.56% | 8 | 1,158 | 400.00 | 189.10 | 0.00 | - | 11 | 12 |
| 3.93 | 0.00 | - | 1 | 280 | 410.00 | 181.44 | 0.00 | - | 1 | 1 |
| 3.70 | 0.00 | - | 32 | 466 | 420.00 | 190.44 | 0.00 | - | 1 | 1 |
| 3.65 | 0.00 | - | 4 | 251 | 430.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 96 | 440.00 | 203.00 | 0.00 | - | 2 | 0 |
| 2.70 | 0.00 | - | 5 | 342 | 450.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 261 | 460.00 | 243.00 | 0.00 | - | - | 0 |
| 2.52 | 0.00 | - | 11 | 134 | 470.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 2 | 103 | 480.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 21 | 669 | 490.00 | 226.40 | 0.00 | - | - | 0 |
| 1.94 | 0.00 | - | 2 | 454 | 500.00 | 269.20 | 0.00 | - | 3 | 4 |
| 1.88 | 0.00 | - | 5 | 43 | 510.00 | 269.31 | 0.00 | - | - | 0 |
| 1.77 | 0.00 | - | 5 | 78 | 520.00 | 276.95 | 0.00 | - | - | 0 |
| 1.34 | -0.27 | -16.77% | 1 | 207 | 530.00 | 282.65 | 0.00 | - | - | 0 |
| 1.25 | -0.12 | -8.76% | 1 | 837 | 540.00 | 289.08 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.