U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
246.38-5.13 (-2.04%)
Al cierre: 04:00PM EDT
233.51 -12.87 (-5.22%)
Fuera de horario: 05:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
26 de julio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
179.600.00-475675.000.010.00-12102
173.200.00-2180.000.010.00-195
165.000.00-69985.000.010.00-268
161.660.00-847790.000.010.00-19433
160.250.00-4295.000.010.00-102,461
148.44+8.32+5.94%115100.000.010.00-23,632
143.830.00-811105.000.010.00-731,081
156.840.00-2623110.000.010.00-3701,959
132.62+4.87+3.81%56115.000.010.00-905,030
120.550.00-219220120.000.010.00-2474,485
130.120.00-122125.000.02+0.01+100.00%1,0024,399
117.45-0.73-0.62%492130.000.02+0.01+100.00%1,2013,791
112.28-0.92-0.81%594135.000.020.00-3996,774
107.34+7.34+7.34%6210140.000.03+0.01+50.00%8428,953
102.51-1.43-1.38%5227145.000.02-0.01-33.33%4,6076,899
98.47+0.38+0.39%13144150.000.040.00-2,1715,672
94.54-1.17-1.22%1102155.000.040.00-1,3384,286
88.36-0.96-1.07%2414160.000.04-0.01-20.00%2,1972,724
82.50-4.74-5.43%38559165.000.05-0.01-16.67%3,4853,083
76.75-4.38-5.40%78457170.000.07-0.01-12.50%3,8125,686
72.56-3.93-5.14%22457175.000.090.00-6,9513,446
67.30-4.92-6.81%30776180.000.12+0.01+9.09%7,22915,362
63.94-2.86-4.28%501,412185.000.15+0.02+15.38%7,4104,951
58.55-3.30-5.34%882,385190.000.22+0.05+29.41%9,7956,943
51.97-5.01-8.79%861,396195.000.31+0.07+29.17%5,2355,848
47.30-4.80-9.21%5154,903200.000.46+0.12+35.29%25,29718,326
42.22-5.51-11.54%831,288205.000.66+0.15+29.41%7,6827,228
37.86-4.69-11.02%2842,175210.001.00+0.24+31.58%21,1548,578
33.13-5.57-14.39%1544,558215.001.54+0.39+33.91%10,3587,833
29.08-4.85-14.29%1,2576,272220.002.24+0.55+32.54%29,39716,336
26.95-4.20-13.48%94465222.502.71+0.70+34.83%5,4522,814
25.00-4.24-14.50%4882,956225.003.25+0.84+34.85%13,0587,066
23.00-4.05-14.97%199487227.503.90+1.00+34.48%5,1821,928
21.25-4.15-16.34%1,7054,129230.004.55+1.05+30.00%24,11814,854
19.62-4.25-17.80%194265232.505.35+1.24+30.17%3,7472,115
17.88-3.62-16.84%8972,065235.006.30+1.50+31.25%10,2636,374
16.35-3.65-18.25%506831237.507.11+1.46+25.84%3,9822,311
14.75-3.45-18.96%3,2857,783240.008.15+1.67+25.77%18,04810,446
13.54-3.09-18.58%1,2732,360242.509.30+1.80+24.00%4,1392,096
12.13-3.22-20.98%18,0734,592245.0010.45+1.90+22.22%19,0416,355
10.93-3.07-21.93%12,3694,644247.5011.95+2.35+24.48%18,0044,614
9.85-2.80-22.13%35,82415,666250.0013.21+2.36+21.75%19,72412,013
8.90-2.60-22.61%11,3276,691252.5014.68+2.58+21.32%4,7762,877
7.91-2.35-22.90%49,14010,136255.0016.30+2.80+20.74%3,5673,505
7.02-2.28-24.52%8,3965,047257.5017.72+2.78+18.61%8061,552
6.25-1.95-23.78%37,92516,973260.0019.70+3.21+19.47%1,4753,155
5.60-1.80-24.32%6,0144,981262.5021.34+3.34+18.56%677775
4.95-1.65-25.00%18,80943,249265.0023.10+3.22+16.20%7031,432
4.33-1.52-25.98%4,0855,650267.5024.95+3.29+15.19%506171
3.80-1.35-26.21%29,52720,274270.0027.21+3.74+15.94%326562
3.37-1.13-25.11%4,2362,510272.5028.35+3.05+12.06%55259
2.97-1.03-25.75%18,58610,293275.0031.15+4.22+15.67%274395
2.64-0.83-23.92%5,4931,549277.5032.74+3.84+13.29%19842
2.28-0.78-25.49%21,12315,721280.0035.75+4.35+13.85%5662,652
2.00-0.66-24.81%3,1282,338282.5037.56-7.84-17.27%362
1.72-0.61-26.18%10,1786,252285.0039.78+4.70+13.40%363596
1.53-0.47-23.50%2,8952,883287.5041.40+4.05+10.84%4040
1.30-0.44-25.29%15,6249,028290.0044.20+4.50+11.34%73597
0.99-0.32-24.43%9,2359,912295.0048.46+4.56+10.39%7128
0.75-0.24-24.24%45,22729,252300.0053.77+4.27+8.63%1,1111,135
0.57-0.14-19.72%7,6975,446305.0056.30+2.30+4.26%261
0.42-0.13-23.64%10,4327,295310.0061.74+1.14+1.88%1485
0.30-0.11-26.83%5,7103,986315.0065.070.00-119
0.25-0.06-19.35%8,2045,472320.0072.75+3.75+5.43%682
0.18-0.02-10.00%7,5803,790325.0083.150.00-240
0.15-0.02-11.76%12,5428,530330.0081.47+3.22+4.12%1254
0.10-0.03-23.08%5,3913,123335.0084.550.00-11
0.09-0.02-18.18%2,9144,626340.0091.10-1.00-1.09%120
0.070.00-4,5473,584345.0091.400.00-110
0.06+0.01+20.00%5,3248,664350.00110.610.00-55
0.050.00-1,9531,763355.00115.630.00-50
0.030.00-7,9102,529360.00111.230.00-30
0.04+0.01+33.33%1,6091,792365.00125.530.00-230
0.03+0.01+50.00%1,7453,186370.00130.520.00-90
0.03+0.01+50.00%7631,924375.00123.480.00-200
0.010.00-9181,764380.00128.510.00-130
0.02+0.01+100.00%2,918373385.00-----
0.02+0.01+100.00%1,208786390.00135.850.00-20
0.010.00-733862395.00-----
0.010.00-5596,493400.00133.250.00--0
0.010.00-26734410.00-----
0.010.00-23,591362420.00-----
0.010.00-9,794445430.00168.000.00-100
0.010.00-14109440.00-----
0.010.00-1684,944450.00202.10+4.10+2.07%50