U.S. markets closed
F S&P 500
5,911.50 +3.25 (+0.06%) F Dow Jones
43,419.00 +56.00 (+0.13%) F Nasdaq
20,615.00 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,265.90 +0.30 (+0.01%) Petróleo
71.64 -2.19 (-2.97%) Oro
2,665.90 +0.30 (+0.01%)
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
15 de agosto de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | +0.11 | +0.09% | 4 | 94 | 100.00 | 2.50 | -0.25 | -9.09% | 30 | 437 |
| 146.00 | 0.00 | - | 4 | 29 | 105.00 | 2.76 | 0.00 | - | 1 | 19 |
| 138.60 | 0.00 | - | 1 | 22 | 110.00 | 3.60 | 0.00 | - | 2 | 29 |
| 138.50 | 0.00 | - | 2 | 42 | 115.00 | 4.19 | 0.00 | - | 7 | 36 |
| 130.85 | 0.00 | - | 2 | 33 | 120.00 | 4.55 | -0.40 | -8.08% | 3 | 1,308 |
| 126.40 | 0.00 | - | 2 | 24 | 125.00 | 5.50 | 0.00 | - | 4 | 100 |
| 129.00 | 0.00 | - | 2 | 7 | 130.00 | 6.00 | -0.45 | -6.98% | 11 | 113 |
| 96.30 | -19.95 | -17.16% | 1 | 6 | 135.00 | 7.25 | -0.05 | -0.68% | 1 | 49 |
| 92.80 | 0.00 | - | 4 | 20 | 140.00 | 8.15 | 0.00 | - | 6 | 976 |
| 109.00 | 0.00 | - | 18 | 31 | 145.00 | 9.40 | 0.00 | - | 19 | 69 |
| 82.00 | -21.80 | -21.00% | 30 | 54 | 150.00 | 11.00 | +0.25 | +2.33% | 7 | 1,211 |
| 102.75 | 0.00 | - | 10 | 40 | 155.00 | 11.30 | -0.75 | -6.22% | 1 | 1,316 |
| 78.58 | +0.13 | +0.17% | 2 | 104 | 160.00 | 12.70 | -0.30 | -2.31% | 427 | 2,127 |
| 94.95 | 0.00 | - | 10 | 597 | 165.00 | 13.97 | -0.83 | -5.61% | 218 | 206 |
| 71.80 | -1.13 | -1.55% | 8 | 77 | 170.00 | 16.40 | 0.00 | - | 185 | 396 |
| 68.90 | -20.25 | -22.71% | 1 | 89 | 175.00 | 17.71 | -0.74 | -4.01% | 1 | 450 |
| 66.99 | 0.00 | - | 3 | 117 | 180.00 | 19.05 | -1.35 | -6.62% | 11 | 713 |
| 60.76 | -2.94 | -4.62% | 1 | 41 | 185.00 | 21.90 | 0.00 | - | 166 | 351 |
| 60.27 | 0.00 | - | 3 | 66 | 190.00 | 24.45 | 0.00 | - | 220 | 440 |
| 54.20 | -4.82 | -8.17% | 55 | 76 | 195.00 | 25.40 | -0.80 | -3.05% | 1 | 545 |
| 54.19 | +0.09 | +0.17% | 44 | 218 | 200.00 | 27.80 | -0.76 | -2.66% | 3 | 1,396 |
| 51.53 | -1.10 | -2.09% | 2 | 168 | 205.00 | 30.37 | -0.63 | -2.03% | 4 | 129 |
| 49.12 | -0.83 | -1.66% | 2 | 70 | 210.00 | 32.56 | -0.24 | -0.73% | 6 | 437 |
| 47.18 | +0.01 | +0.02% | 34 | 650 | 215.00 | 35.20 | -1.04 | -2.87% | 18 | 122 |
| 44.77 | -0.38 | -0.84% | 15 | 226 | 220.00 | 37.80 | -0.35 | -0.92% | 19 | 223 |
| 43.20 | -0.76 | -1.73% | 13 | 205 | 225.00 | 40.75 | -0.70 | -1.69% | 13 | 175 |
| 40.92 | -0.71 | -1.71% | 12 | 402 | 230.00 | 43.45 | -2.30 | -5.03% | 7 | 308 |
| 39.47 | +0.35 | +0.89% | 22 | 414 | 235.00 | 47.01 | 0.00 | - | 25 | 161 |
| 37.39 | -0.35 | -0.93% | 75 | 238 | 240.00 | 49.55 | -0.91 | -1.80% | 14 | 105 |
| 35.63 | -0.37 | -1.03% | 12 | 357 | 245.00 | 52.75 | -0.61 | -1.14% | 6 | 33 |
| 34.06 | +0.16 | +0.47% | 26 | 291 | 250.00 | 56.19 | -0.80 | -1.40% | 1 | 103 |
| 32.40 | -1.09 | -3.25% | 32 | 351 | 255.00 | 59.93 | 0.00 | - | 1 | 73 |
| 30.81 | +0.01 | +0.03% | 34 | 387 | 260.00 | 53.60 | 0.00 | - | 1 | 77 |
| 30.00 | 0.00 | - | 14 | 142 | 265.00 | 67.26 | 0.00 | - | 2 | 52 |
| 28.19 | -0.13 | -0.46% | 9 | 181 | 270.00 | 70.16 | 0.00 | - | 24 | 59 |
| 27.00 | +0.08 | +0.30% | 7 | 160 | 275.00 | 74.45 | 0.00 | - | 1 | 38 |
| 25.84 | -0.11 | -0.42% | 15 | 308 | 280.00 | 77.45 | +11.55 | +17.53% | 154 | 11 |
| 25.00 | 0.00 | - | 10 | 111 | 285.00 | 81.25 | +10.40 | +14.68% | 14 | 8 |
| 21.80 | -1.97 | -8.29% | 2 | 203 | 290.00 | 84.60 | +12.85 | +17.91% | 76 | 24 |
| 22.23 | -0.46 | -2.03% | 1 | 55 | 295.00 | 88.95 | -4.15 | -4.46% | 159 | 2 |
| 21.40 | +0.05 | +0.23% | 8 | 1,248 | 300.00 | 92.65 | +13.65 | +17.28% | 236 | 10 |
| 21.31 | 0.00 | - | 1 | 43 | 305.00 | 96.70 | +18.25 | +23.26% | 35 | 11 |
| 19.40 | -0.05 | -0.26% | 27 | 196 | 310.00 | 100.85 | -2.66 | -2.57% | 37 | 14 |
| 18.21 | -1.13 | -5.84% | 4 | 75 | 315.00 | 104.75 | +13.83 | +15.21% | 51 | 2 |
| 17.90 | 0.00 | - | 5 | 331 | 320.00 | 109.50 | -3.36 | -2.98% | 214 | 5 |
| 16.93 | 0.00 | - | 10 | 704 | 330.00 | 102.53 | 0.00 | - | 1 | 2 |
| 14.56 | -0.99 | -6.37% | 3 | 133 | 340.00 | 108.96 | 0.00 | - | 2 | 18 |
| 13.50 | -0.20 | -1.46% | 24 | 63 | 350.00 | 135.17 | -0.33 | -0.24% | 20 | 80 |
| 12.33 | -0.35 | -2.76% | 45 | 314 | 360.00 | 144.17 | -0.29 | -0.20% | 20 | 137 |
| 11.33 | -0.42 | -3.57% | 42 | 109 | 370.00 | 132.90 | 0.00 | - | 2 | 2 |
| 10.19 | -0.66 | -6.08% | 58 | 62 | 380.00 | 145.29 | 0.00 | - | 2 | 2 |
| 9.65 | -0.32 | -3.21% | 2 | 13 | 390.00 | 156.05 | 0.00 | - | - | 7 |
| 8.85 | -0.30 | -3.28% | 15 | 106 | 400.00 | 165.40 | 0.00 | - | 12 | 123 |
| 8.70 | 0.00 | - | 1 | 41 | 410.00 | 191.95 | 0.00 | - | 7 | 8 |
| 7.52 | -0.38 | -4.81% | 1 | 48 | 420.00 | 200.90 | 0.00 | - | - | 17 |
| 7.03 | -1.15 | -14.06% | 7 | 6 | 430.00 | 194.45 | 0.00 | - | - | 16 |
| 11.60 | 0.00 | - | 1 | 9 | 440.00 | 199.85 | 0.00 | - | - | 31 |
| 6.00 | -0.40 | -6.25% | 1 | 63 | 450.00 | 207.90 | 0.00 | - | 14 | 52 |
| 5.50 | -0.30 | -5.17% | 1 | 6 | 460.00 | 223.80 | 0.00 | - | 3 | 23 |
| 13.25 | 0.00 | - | 5 | 70 | 470.00 | 230.95 | 0.00 | - | 4 | 24 |
| 4.78 | -0.37 | -7.18% | 2 | 8 | 480.00 | 240.40 | 0.00 | - | 6 | 19 |
| 11.00 | 0.00 | - | 2 | 25 | 490.00 | 242.75 | 0.00 | - | 2 | 2 |
| 4.04 | -0.41 | -9.21% | 4 | 177 | 500.00 | 281.50 | 0.00 | - | 5 | 19 |
| 4.28 | 0.00 | - | 1 | 4 | 510.00 | - | - | - | - | - |
| 3.77 | -0.13 | -3.33% | 17 | 101 | 520.00 | 263.90 | 0.00 | - | - | 12 |
© 2024 Yahoo. Todos los derechos reservados.