U.S. Markets closed
F S&P 500
5,852.75 -7.00 (-0.12%) F Dow Jones
43,126.00 -17.00 (-0.04%) F Nasdaq
20,399.75 -50.25 (-0.25%) Russell 2000 Futures
2,249.00 -1.00 (-0.04%) Petróleo
74.34 -1.22 (-1.61%) Oro
2,663.00 -13.30 (-0.50%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
17 de abril de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.15 | -0.02 | -11.76% | 2 | 48 |
| - | - | - | - | - | 55.00 | 0.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 60.00 | 0.34 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 70.00 | 0.53 | +0.17 | +47.22% | 16 | 8 |
| - | - | - | - | - | 75.00 | 0.50 | -0.31 | -38.27% | 5 | 5 |
| - | - | - | - | - | 80.00 | 0.65 | +0.03 | +4.84% | 1 | 4 |
| - | - | - | - | - | 85.00 | 0.69 | 0.00 | - | 1 | 8 |
| 173.65 | 0.00 | - | 1 | 1 | 90.00 | 0.89 | -0.01 | -1.11% | 13 | 3 |
| - | - | - | - | - | 95.00 | 1.05 | -0.08 | -7.08% | 9 | 43 |
| 145.18 | 0.00 | - | 4 | 6 | 100.00 | 1.25 | +0.11 | +9.65% | 315 | 297 |
| 149.25 | 0.00 | - | 2 | 2 | 105.00 | 1.48 | -0.04 | -2.63% | 46 | 92 |
| 148.78 | 0.00 | - | - | 3 | 110.00 | 1.75 | +0.12 | +7.36% | 100 | 17 |
| 144.99 | 0.00 | - | - | 91 | 115.00 | 1.99 | +0.27 | +15.70% | 5 | 94 |
| 142.89 | 0.00 | - | 52 | 26 | 120.00 | 2.41 | +0.31 | +14.76% | 8 | 20 |
| 139.27 | 0.00 | - | 2 | 91 | 125.00 | 2.73 | +0.38 | +16.17% | 8 | 15 |
| 125.05 | 0.00 | - | 1 | 22 | 130.00 | 3.30 | +0.59 | +21.77% | 28 | 39 |
| 91.00 | -34.47 | -27.47% | 1 | 14 | 135.00 | 3.83 | +0.58 | +17.85% | 8 | 82 |
| 86.77 | -24.78 | -22.21% | 1 | 76 | 140.00 | 4.47 | +0.72 | +19.20% | 28 | 152 |
| 84.17 | -25.43 | -23.20% | 9 | 42 | 145.00 | 5.10 | +0.20 | +4.08% | 18 | 745 |
| 79.70 | -25.58 | -24.30% | 1 | 91 | 150.00 | 6.00 | +1.00 | +20.00% | 196 | 200 |
| 75.20 | -18.68 | -19.90% | 6 | 64 | 155.00 | 6.70 | +1.00 | +17.54% | 90 | 311 |
| 70.45 | -24.74 | -25.99% | 2 | 269 | 160.00 | 8.00 | +1.90 | +31.15% | 137 | 1,058 |
| 67.15 | -23.90 | -26.25% | 1 | 42 | 165.00 | 9.35 | +1.70 | +22.22% | 17 | 688 |
| 66.70 | -13.55 | -16.88% | 5 | 8 | 170.00 | 10.30 | +1.85 | +21.89% | 25 | 1,748 |
| 59.30 | -18.18 | -23.46% | 11 | 17 | 175.00 | 12.00 | +2.75 | +29.73% | 119 | 62 |
| 55.90 | -18.68 | -25.05% | 11 | 40 | 180.00 | 13.77 | +3.37 | +32.40% | 214 | 1,197 |
| 71.20 | 0.00 | - | 1 | 12 | 185.00 | 15.25 | +3.85 | +33.77% | 304 | 135 |
| 50.66 | -21.14 | -29.44% | 10 | 44 | 190.00 | 17.20 | +3.45 | +25.09% | 180 | 345 |
| 47.00 | -22.45 | -32.33% | 15 | 43 | 195.00 | 19.15 | +4.35 | +29.39% | 292 | 257 |
| 43.80 | -19.81 | -31.14% | 102 | 314 | 200.00 | 21.40 | +4.90 | +29.70% | 1,625 | 1,355 |
| 42.94 | -13.66 | -24.13% | 4 | 66 | 205.00 | 23.45 | +4.50 | +23.75% | 11 | 247 |
| 38.87 | -16.25 | -29.48% | 65 | 243 | 210.00 | 26.38 | +6.08 | +29.95% | 33 | 1,215 |
| 36.80 | -15.80 | -30.04% | 30 | 125 | 215.00 | 28.50 | +5.35 | +23.11% | 24 | 86 |
| 34.60 | -16.63 | -32.46% | 223 | 94 | 220.00 | 31.20 | +6.20 | +24.80% | 123 | 1,713 |
| 32.05 | -11.87 | -27.03% | 117 | 63 | 225.00 | 33.50 | +6.53 | +24.21% | 13 | 244 |
| 30.35 | -14.58 | -32.45% | 147 | 92 | 230.00 | 36.71 | +6.61 | +21.96% | 25 | 499 |
| 28.20 | -16.15 | -36.41% | 19 | 210 | 235.00 | 39.63 | +7.78 | +24.43% | 19 | 211 |
| 26.56 | -13.60 | -33.86% | 142 | 282 | 240.00 | 43.50 | +8.00 | +22.54% | 20 | 235 |
| 24.94 | -13.06 | -34.37% | 40 | 232 | 245.00 | 45.20 | +9.00 | +24.86% | 8 | 375 |
| 23.40 | -12.61 | -35.02% | 266 | 620 | 250.00 | 48.84 | +7.44 | +17.97% | 4 | 542 |
| 21.90 | -12.39 | -36.13% | 91 | 510 | 255.00 | 41.00 | 0.00 | - | 1 | 251 |
| 20.50 | -13.13 | -39.04% | 41 | 262 | 260.00 | 45.83 | 0.00 | - | 2 | 308 |
| 19.98 | -11.02 | -35.55% | 35 | 461 | 265.00 | 50.65 | 0.00 | - | 6 | 274 |
| 17.85 | -12.30 | -40.80% | 60 | 422 | 270.00 | 51.20 | 0.00 | - | 6 | 40 |
| 16.62 | -11.46 | -40.81% | 95 | 118 | 275.00 | 56.00 | 0.00 | - | 26 | 122 |
| 15.90 | -11.04 | -40.98% | 75 | 302 | 280.00 | 72.04 | +8.79 | +13.90% | 1 | 93 |
| 15.10 | -9.69 | -39.09% | 26 | 109 | 285.00 | 62.00 | 0.00 | - | 2 | 56 |
| 13.95 | -9.22 | -39.79% | 36 | 131 | 290.00 | 66.63 | 0.00 | - | 26 | 29 |
| 13.30 | -9.55 | -41.79% | 8 | 101 | 295.00 | 82.90 | +17.55 | +26.86% | 2 | 1 |
| 12.00 | -8.68 | -41.97% | 233 | 946 | 300.00 | 90.00 | +11.50 | +14.65% | 1 | 24 |
| 11.85 | -8.50 | -41.77% | 37 | 93 | 305.00 | 71.27 | 0.00 | - | 2 | 1 |
| 11.00 | -8.44 | -43.42% | 23 | 92 | 310.00 | 78.40 | 0.00 | - | 1 | 1 |
| 9.90 | -6.70 | -40.36% | 180 | 227 | 315.00 | 86.52 | 0.00 | - | - | 1 |
| 9.31 | -8.29 | -47.10% | 25 | 320 | 320.00 | 105.60 | +8.93 | +9.24% | 5 | 7 |
| 8.90 | -6.86 | -43.53% | 40 | 403 | 325.00 | 96.19 | 0.00 | - | - | 1 |
| 8.40 | -7.15 | -45.98% | 4 | 71 | 330.00 | - | - | - | - | - |
| 7.90 | -6.10 | -43.57% | 2 | 71 | 335.00 | - | - | - | - | - |
| 7.25 | -6.58 | -47.58% | 211 | 266 | 340.00 | 102.01 | 0.00 | - | 1 | 10 |
| 6.97 | -7.42 | -51.56% | 1 | 29 | 345.00 | 107.60 | 0.00 | - | 2 | 3 |
| 6.30 | -6.15 | -49.40% | 227 | 427 | 350.00 | 108.80 | 0.00 | - | - | 1 |
| 6.20 | -5.65 | -47.68% | 17 | 68 | 355.00 | 115.50 | 0.00 | - | - | 15 |
| 6.27 | -5.03 | -44.51% | 14 | 101 | 360.00 | 116.65 | 0.00 | - | - | 8 |
| 5.32 | -5.43 | -50.51% | 2 | 5 | 365.00 | 127.30 | 0.00 | - | 13 | 15 |
| 5.10 | -4.70 | -47.96% | 26 | 55 | 370.00 | 132.90 | 0.00 | - | 21 | 31 |
| 4.75 | -4.35 | -47.80% | 6 | 34 | 375.00 | - | - | - | - | - |
| 4.46 | -5.54 | -55.40% | 10 | 46 | 380.00 | 143.15 | 0.00 | - | 26 | 40 |
| 8.40 | 0.00 | - | 1 | 6 | 385.00 | 147.76 | 0.00 | - | - | 12 |
| 4.21 | -4.01 | -48.78% | 2 | 12 | 390.00 | 149.66 | 0.00 | - | - | 66 |
| 3.95 | -4.56 | -53.58% | 8 | 10 | 395.00 | 154.30 | 0.00 | - | 11 | 21 |
| 3.65 | -3.70 | -50.34% | 295 | 275 | 400.00 | 162.30 | 0.00 | - | 2 | 17 |
| 3.45 | -3.58 | -50.92% | 23 | 4 | 405.00 | 163.15 | 0.00 | - | 7 | 10 |
| 3.29 | -3.51 | -51.62% | 36 | 32 | 410.00 | 167.50 | 0.00 | - | 41 | 83 |
| 3.35 | -3.05 | -47.66% | 4 | 50 | 415.00 | 166.31 | 0.00 | - | 58 | 40 |
| 2.95 | -3.30 | -52.80% | 58 | 109 | 420.00 | 177.62 | 0.00 | - | 2 | 38 |
| 2.77 | -3.08 | -52.65% | 17 | 48 | 425.00 | 173.94 | 0.00 | - | 2 | 12 |
| 2.66 | -3.49 | -56.75% | 49 | 143 | 430.00 | 179.58 | 0.00 | - | 40 | 22 |
| 2.55 | -3.25 | -56.03% | 4 | 151 | 435.00 | 202.95 | 0.00 | - | 1 | 1 |
| 2.38 | -2.67 | -52.87% | 31 | 7 | 440.00 | - | - | - | - | - |
| 2.21 | -2.49 | -52.98% | 573 | 443 | 450.00 | 204.20 | 0.00 | - | - | 20 |
| 2.02 | -2.87 | -58.69% | 92 | 22 | 460.00 | 211.95 | 0.00 | - | 9 | 19 |
| 1.90 | -2.60 | -57.78% | 2 | 24 | 470.00 | - | - | - | - | - |
| 1.68 | -1.89 | -52.94% | 305 | 291 | 480.00 | - | - | - | - | - |
| 1.58 | -1.72 | -52.12% | 102 | 145 | 490.00 | - | - | - | - | - |
| 1.43 | -1.97 | -57.94% | 26 | 65 | 500.00 | 237.90 | 0.00 | - | - | 0 |
| 1.33 | -1.72 | -56.39% | 17 | 5 | 510.00 | - | - | - | - | - |
| 1.29 | -1.46 | -53.09% | 261 | 178 | 520.00 | 281.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.