U.S. markets close in 5 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
843.15+16.99 (+2.06%)
A partir del 10:07a.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
18 de junio de 2021
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
843.840.00-6211.000.010.00-9942,594
9.980.00--02.000.020.00-202,732
854.430.00-103.000.010.00-1003,125
49.800.00--04.000.010.00-161,927
419.060.00-3315.000.010.00-601,600
429.790.00--06.000.010.00-11,240
28.040.00--07.000.010.00-5446
68.120.00--08.000.010.00-43355
837.900.00-1199.000.050.00-110431
415.680.00-714710.000.040.00-817,184
300.260.00--011.000.050.00-1380
614.400.00-121212.000.020.00-1364
845.010.00-1053013.000.040.00-8290
843.990.00-1059414.000.050.00-166340
512.100.00-52015.000.040.00-51,204
27.820.00--016.000.160.00-3520
48.340.00--24517.000.030.00-2395
23.560.00--018.000.030.00-1315
63.550.00--019.000.030.00-4234
716.960.00-11420.000.020.00-16,974
-----21.000.080.00-1085
3.360.00--022.000.030.00-5170
131.680.00--023.000.030.00-1820
74.000.00--024.000.020.00-3331
1,531.400.00-1625.000.04+0.01+33.33%21,132
704.560.00-3326.007.000.00--0
813.150.00-101527.000.120.00-1275
423.300.00-511528.000.140.00-1303
77.000.00--029.000.100.00-10395
771.130.00-312630.000.02-0.02-50.00%108,393
824.300.00-102031.000.240.00-1191
383.060.00-5026532.000.090.00-231,346
335.000.00--033.002.200.00--0
365.600.00-51534.000.040.00-1888
377.850.00-59035.000.100.00-10821
602.660.00-53136.000.04+0.02+100.00%102,579
310.000.00--037.000.220.00-1499
375.200.00-54038.000.030.00-25775
344.450.00-59539.000.260.00-1340
600.700.00-125040.000.060.00-513,712
798.000.00-121942.000.110.00-1798
591.000.00-221044.000.320.00-22,655
772.510.00-8445.001.070.00-184
696.750.00-219546.000.120.00-1751,648
622.000.00-142148.000.280.00-11,543
775.000.00-233350.000.100.00-1513,101
604.700.00-1751,98852.000.350.00-2315
767.000.00-2230554.000.010.00-1288
1,501.280.00-13155.000.950.00-256
619.800.00-1057956.000.950.00-5761
764.000.00-533758.000.100.00-201,520
799.350.00-51,37060.000.150.00-493,965
666.000.00-21,11562.000.200.00-11,380
662.150.00-47064.000.150.00-25488
840.700.00-110965.001.520.00-11259
675.320.00-1201,29666.000.250.00-5340
599.110.00-211,97068.000.160.00-112980
772.830.00-218869.000.150.00-6398
795.400.00-26,19370.000.250.00-42,453
751.000.00-1518071.001.290.00-264526
732.100.00-3613072.000.770.00-153,717
595.150.00-12573.000.200.00-2331
748.500.00-1549574.000.370.00-3235
559.300.00-510075.000.250.00-3497
599.000.00-1039076.000.780.00-4102
682.000.00-135077.000.250.00-20221
745.000.00-52,99078.000.230.00-1173
49.400.00--079.000.280.00-548
755.850.00-53,91880.000.250.00-207,928
88.000.00--081.000.410.00-14,723
633.850.00-11,82582.0019.250.00--0
721.230.00-133583.000.34+0.13+61.90%137
755.78+110.75+17.17%764284.000.300.00-5768
757.690.00-528485.000.310.00-2109
718.600.00-119186.000.310.00-1095
73.730.00--087.000.320.00-2125
299.850.00-101,91088.000.330.00-2349
665.800.00-139189.000.340.00-4333
733.880.00-11,92490.000.33-0.08-19.51%31,613
338.650.00--091.000.360.00-88643
114.100.00--092.000.370.00-4196
75.510.00--093.000.420.00-5337
556.700.00--6394.000.420.00-2212
320.470.00-3010095.000.490.00-2367
361.350.00--49996.000.510.00-2307
548.650.00-512097.000.510.00-2240
111.200.00--098.000.510.00-2665
120.790.00--099.000.600.00-2222
725.000.00-15,093100.000.570.00-435,206
720.680.00-1195102.000.60+0.02+3.45%1264
749.180.00-2468104.000.580.00-22,633
-----105.002.150.00-319
633.680.00-1010,405106.000.600.00-23,372
731.650.00-2347108.000.630.00-2200
565.490.00-4011,959110.000.770.00-21,183
483.750.00-22510,670112.000.690.00-415,459
561.150.00-55,065114.000.730.00-2974
658.400.00-12115.002.850.00-8157
730.320.00-25760116.000.700.00-1780
15.660.00--0118.000.770.00-10751
735.100.00-241,787120.000.870.00-11,108
552.500.00-50398122.000.830.00-4606
750.000.00-562124.000.880.00-1286
406.850.00-1011125.002.580.00-3210
279.550.00-2895126.000.450.00-6577
731.050.00-25742128.000.950.00-41,174
702.000.00-4734130.000.950.00-1998
639.750.00-103218132.001.010.00-1115
743.950.00-2375134.001.130.00-2686
827.750.00-15135.002.970.00-156
704.000.00-10360136.001.170.00-2213
423.790.00-25140138.001.200.00-2103
673.000.00-22,196140.001.220.00-110,651
516.050.00-5240142.001.280.00-2118
450.400.00-10140144.001.320.00-2122
385.000.00-22145.003.500.00-488
434.880.00-395146.001.130.00-1173
518.850.00-2596148.001.410.00-25,054
581.700.00-551,370150.001.30-0.12-8.45%202,224
715.650.00-195152.001.410.00-4132
154.000.00--0154.001.010.00-672
381.650.00-43155.004.300.00-139
234.100.00--0156.001.550.00-25,079
233.390.00-1290158.001.590.00-2133
690.490.00-21,838160.001.660.00-33,083
288.100.00-5100162.001.670.00-1208
640.000.00-500164.001.820.00-21,220
1,675.000.00-126165.0011.000.00-1084
680.130.00-9170166.001.900.00-22,219
354.050.00-159168.001.970.00-41,415
642.050.00-1502,493170.002.030.00-21,196
163.810.00--0172.002.200.00-3109
254.950.00-360174.001.850.00-10114
701.100.00-117175.005.000.00-2168
695.000.00-25360176.001.910.00-161
551.700.00-15296178.002.180.00-2148
628.000.00-132,911180.002.050.00-52,123
338.400.00-165182.002.650.00-382
413.100.00-25148184.002.170.00-2102
1,550.000.00-116185.007.500.00-1114
430.560.00-561186.001.960.00-22848
408.210.00-543188.002.060.00-945
600.000.00-5748190.002.38+0.05+2.15%1449
232.400.00-20114192.002.360.00-2131
253.050.00-10185194.002.400.00-2366
1,324.600.00-119195.005.120.00-173
616.770.00-52,370196.002.370.00-4377
456.300.00-20389198.002.500.00-1601
601.790.00-5265199.002.530.00-7375
636.230.00-94,881200.002.53-0.17-6.30%4255,285
599.810.00-5200201.002.770.00-1267
647.370.00-5125202.002.970.00-2294
449.550.00-1379203.002.710.00-4224
648.000.00-1557204.002.590.00-6160
237.720.00-2038208.002.840.00-2180
592.200.00-50763210.003.010.00-4721
617.650.00-554212.002.950.00-4253
642.850.00-2155216.003.100.00-2103
640.030.00-52363220.003.20+0.20+6.67%11,027
456.800.00-5296224.003.200.00-1411
612.650.00-7173228.003.500.00-15192
379.550.00-10230.003.850.00-1556
212.080.00-196232.003.650.00-3152
191.100.00-560236.003.400.00-3304
617.880.00-41,499240.003.800.00-11,930
529.000.00-5352244.004.800.00-1300
293.450.00-1202248.004.700.00-1163
613.000.00-35434250.004.100.00-131,580
631.230.00-100252.004.400.00-6192
373.000.00-6225256.004.470.00-1163
578.050.00-31,363260.004.510.00-103,367
568.370.00-5435270.005.150.00-51,146
563.000.00-2531280.005.420.00-31,260
523.910.00-26285290.005.850.00-1552
550.17+1.59+0.29%15,454300.006.19-0.31-4.77%11211,883
368.490.00-2137304.006.300.00-1157
296.450.00-1131306.006.400.00-178
367.240.00-2100308.006.100.00-4125
499.280.00-10632310.006.800.00-9639
527.000.00-487312.008.560.00-4572
490.350.00-20314.006.950.00-141
469.040.00-519316.007.000.00-180
317.000.00-587318.006.900.00-194
513.500.00-202,078320.007.700.00-31,367
353.000.00-5204322.008.300.00-196
193.350.00-144324.0011.900.00-671
189.650.00-2105326.009.250.00-1202
523.980.00-278328.008.200.00-1111
534.950.00-1168330.007.900.00-5246
179.000.00-133332.008.250.00-191
521.420.00-14379334.0010.100.00-157
277.200.00-133336.008.550.00-10174
343.400.00-3198338.008.200.00-176
494.520.00-51,339340.008.670.00-47619
180.940.00-172342.008.930.00-54717
330.560.00-424344.0010.000.00-164
305.000.00-113345.008.390.00-1243
525.000.00-1112346.0010.150.00-1244
250.150.00-1113348.008.900.00-1315
500.000.00-5535350.009.22-0.36-3.76%53,869
459.930.00-1094352.009.800.00-279
322.050.00-187354.009.950.00-39583
456.770.00-212355.0010.300.00-2165
499.500.00-146356.009.500.00-1171
236.850.00-1307358.0010.950.00-363
474.300.00-12658360.009.900.00-52,033
407.010.00-50362.0010.110.00-1134
517.390.00-5974364.0010.000.00-568
381.420.00-28365.0010.15+0.15+1.50%1213
308.600.00-3101366.0010.30-0.15-1.44%491
311.000.00-4145368.0010.150.00-1163
448.460.00-182430370.0011.200.00-171,571
269.600.00-1207372.0012.000.00-1124
303.050.00-1375374.0010.500.00-16284
309.400.00-317375.0010.750.00-5280
515.000.00-1712,940376.0010.500.00-1477
490.760.00-1199380.0011.150.00-10768
430.200.00-2162384.0012.150.00-175
303.660.00-521385.0012.770.00-10159
470.000.00-2131388.0011.250.00-1141
380.280.00-597390.0012.00-1.15-8.75%40300
467.790.00-14,543392.0013.000.00-11,876
338.400.00-118395.0013.300.00-1171
455.850.00-2413396.0013.400.00-1284
438.220.00-1314,520400.0013.00-1.36-9.47%4423,249
349.070.00-3137405.0014.000.00-5201
455.300.00-14,843410.0015.000.00-84,918
447.590.00-1228415.0015.440.00-10100
434.390.00-11,202420.0015.70+0.05+0.32%21,110
354.130.00-2142425.0016.550.00-4325
437.650.00-1724430.0017.500.00-3394
402.100.00-271435.0018.050.00-776
429.150.00-22,797440.0018.750.00-73,299
397.930.00-1102445.0019.450.00-3374
393.000.00-41,466450.0019.72-1.03-4.96%172,478
401.400.00-2162455.0020.50+0.40+1.99%393
390.000.00-21,413460.0021.10-0.60-2.76%1513
402.730.00-162465.0022.20-0.35-1.55%7204
391.600.00-2412470.0024.500.00-3713
408.070.00-151475.0024.060.00-2283
393.000.00-12,416480.0024.45-1.64-6.29%3592
345.240.00-275485.0026.150.00-3201
385.110.00-1319490.0026.00-1.15-4.24%1549
372.320.00-11,125495.0028.60-0.65-2.22%1398
371.75-0.64-0.17%37,314500.0029.03-0.97-3.23%345,235
363.03+9.88+2.80%1202505.0029.60-0.65-2.15%3245
362.40+12.65+3.62%2999510.0030.35-1.00-3.19%1508
361.00+8.05+2.28%1463515.0032.00-0.45-1.39%13156
347.380.00-11,023520.0033.10-1.40-4.06%105328
350.000.00-41,634525.0035.750.00-9349
349.730.00-3406530.0035.900.00-1386
339.940.00-1119535.0037.150.00-1170
324.380.00-51,016540.0039.980.00-38365
283.390.00-166545.0039.800.00-2161
316.000.00-23,752550.0040.00-2.75-6.43%12,874
317.850.00-3926560.0044.220.00-67689
310.700.00-61,004570.0046.50-2.00-4.12%1311
294.820.00-32727580.0051.650.00-14876
305.400.00-2670590.0054.930.00-15691
282.000.00-10411,937600.0055.98-2.12-3.65%222,619
296.500.00-12,533610.0062.300.00-25199
274.660.00-44,124620.0062.90-2.63-4.01%1484
262.720.00-311,003630.0069.150.00-9417
268.72+8.42+3.23%13,721640.0072.900.00-20910
262.67+8.97+3.54%12,961650.0074.35-2.85-3.69%14874
250.000.00-1910,605660.0076.80-4.97-6.08%2256
239.000.00-351,495670.0083.400.00-6251
245.16+10.21+4.35%1786680.0090.000.00-19282
239.970.00-261,153690.0095.230.00-8549
240.24+14.52+6.43%117,964700.0095.00-4.50-4.52%211,476
230.770.00-33,017710.0098.700.00-396417
216.000.00-152,011720.00109.620.00-27360
209.000.00-1275730.00113.210.00-9102
220.00+14.94+7.29%3702740.00114.80-5.20-4.33%2282
211.87+10.37+5.15%1216750.00118.15-6.65-5.33%12539
196.430.00-2787760.00130.700.00-8305
192.000.00-27150770.00129.65-5.97-4.40%392
198.07+11.57+6.20%11,702780.00139.650.00-23261
195.55+11.85+6.45%698790.00140.80-6.15-4.19%15153
192.63+12.43+6.90%244,864800.00144.03-8.07-5.31%151,789
185.15+11.34+6.52%2151810.00158.630.00-663
183.49+11.99+6.99%1207820.00156.35-8.80-5.33%384
176.30+8.65+5.16%4159830.00165.25-6.05-3.53%1793
176.49+13.04+7.98%136287840.00171.25-5.57-3.15%1185
170.80+10.85+6.78%309,740850.00174.93-7.42-4.07%2467
155.420.00-65160860.00189.850.00-33107
161.93+10.18+6.71%2157870.00196.300.00-8100
148.800.00-11157880.00203.250.00-750
158.45+14.09+9.76%2142890.00209.450.00-120
153.00+10.35+7.26%5720,245900.00216.770.00-1024,378
1,444.68+54.26+3.90%214910.00125.100.00-410
699.320.00-234920.00120.000.00-26
1,173.290.00-113930.0063.870.00-198
817.000.00-10940.0070.400.00-210
136.40+10.09+7.99%12,610950.00228.550.00-858
121.800.00-11241960.00243.200.00-723
120.750.00-101,096970.00251.600.00-37
125.00+10.05+8.74%1222980.00261.980.00-316
115.300.00-14422990.00275.430.00-1017
720.310.00-154995.0083.220.00-473
123.00+9.95+8.80%235,2391,000.00285.900.00-11127
1,309.880.00-1401,005.00150.900.00-732
117.45+6.70+6.05%201071,010.00283.750.00-2028
219.000.00-1761,015.00144.700.00-143
106.000.00-131451,020.00293.500.00-777
104.150.00-22451,030.00305.350.00-235
101.950.00-2671,040.00291.350.00-753
107.55+8.05+8.09%12,3831,050.00315.980.00-1300
103.35+5.15+5.24%12661,060.00327.900.00-216
94.700.00-91111,070.00323.450.00-721
92.200.00-2551,080.00357.500.00-113
100.60+10.10+11.16%41071,090.00346.60-64.45-15.68%57
95.28+5.28+5.87%46571,100.00356.550.00-114
86.240.00-91511,110.00372.500.00-20
94.55+2.85+3.11%3761,120.00358.400.00-821
90.050.00-11771,130.00371.250.00-35
89.90+7.40+8.97%11251,140.00381.60-3.15-0.82%20
88.00+7.30+9.05%12511,150.00374.100.00-13
78.600.00-1781761,160.00541.850.00-15
82.510.00-4271,170.00532.550.00-23
82.800.00-2801,180.00451.100.00-1517
81.30+7.17+9.67%102381,190.00412.650.00-10
80.26+7.93+10.96%118,2691,200.00445.850.00-101117
620.000.00-2741,220.00131.000.00-2044
68.480.00-121071,225.00-----
716.030.00-1401,240.00210.320.00-217
72.20+6.95+10.65%313861,250.00478.200.00-102107
606.800.00-1221,260.00147.750.00-926
66.350.00-11091,275.00509.500.00--8
489.230.00-1521,280.00152.00-71.27-31.92%216
64.09+5.09+8.63%133901,300.00521.550.00-21
55.900.00-111081,325.00-----
53.010.00-78991,350.00172.00+4.42+2.64%1181
50.850.00-2033161,375.00-----
52.00+3.94+8.20%11961,400.00188.73+7.93+4.39%2204
49.70-0.20-0.40%1821,425.00627.700.00-11
43.760.00-351711,450.00204.240.00-118
44.450.00-252571,475.00-----
45.20+4.70+11.60%161,4571,500.00710.700.00-902
945.480.00-2261,520.00211.500.00-212
40.550.00-18631,525.00-----
558.950.00-4271,530.00254.760.00-159
884.000.00-1171,540.00259.300.00-1613
41.87-3.43-7.57%481,550.00259.000.00-316
747.240.00-1131,560.00248.19-3.81-1.51%1103
837.250.00-121,570.00263.020.00-22
35.900.00-17291,575.00-----
764.600.00-141,580.00257.60-0.40-0.16%19
464.250.00-10161,590.00261.78-43.13-14.15%11
38.40+4.20+12.28%1311,600.00263.31+3.31+1.27%668
887.740.00-1641,610.00-----
436.100.00-191,620.00486.250.00-12
35.350.00-541,625.00-----
645.780.00-1701,630.00417.220.00-457
584.070.00-291,640.00-----
907.40+233.40+34.63%20401,650.00331.930.00-66
830.650.00-191,660.00552.000.00--1
426.200.00-1771,670.00-----
32.00+2.50+8.47%12501,675.00-----
682.300.00-151,680.00503.000.00-22
294.400.00-2371,690.00457.650.00--1
32.62+3.82+13.26%93891,700.00312.83-46.27-12.88%315
374.070.00-2141,710.00363.250.00-11
515.000.00-541,720.00365.850.00--1
859.16+117.42+15.83%5181,730.00361.540.00---
853.75+302.43+54.86%5241,740.00354.820.00-11
815.69+43.04+5.57%2761,750.00305.000.00-1114
486.910.00-4191,760.00391.630.00-11
591.620.00-2201,770.00366.480.00-12
563.100.00-1101,780.00694.950.00--3
774.630.00-1621,790.00332.570.00--4
810.00+21.50+2.73%181971,800.00358.18+33.02+10.15%314
772.00+394.28+104.38%12081,810.00354.050.00-12
567.000.00-22031,820.00394.600.00-212
384.630.00-1101,830.00394.080.00-26
634.340.00-1281,840.00366.30-3.04-0.82%1524
566.590.00-1171,850.00371.34-30.83-7.67%1524
676.210.00-1361,860.00404.350.00-21
573.780.00-1741,870.00396.000.00-15
801.00+101.00+14.43%26881,880.00413.700.00-234
768.63+44.65+6.17%1351,900.00399.920.00-133
729.340.00-2271,920.00799.250.00-44
594.510.00-1231,940.00409.88-48.12-10.51%13
667.150.00-1491,960.00453.000.00-14
492.860.00-1761,980.00441.75-59.95-11.95%1021
695.50-1.55-0.22%173592,000.00459.50+13.85+3.11%3258
667.83+4.04+0.61%8982,050.00481.290.00-24
679.43+27.43+4.21%11832,100.00496.26-16.66-3.25%19
650.00+16.72+2.64%2142,150.00539.35-60.45-10.08%23
645.00+29.30+4.76%32502,200.00537.350.00-343
589.00-1.00-0.17%8542,250.00600.35-331.36-35.56%13
570.50+2.98+0.53%292092,300.00777.200.00-138
516.200.00-1302,350.00715.850.00-10
555.12+26.91+5.09%124592,400.00681.76-92.89-11.99%36
556.00+31.10+5.92%1552,450.00820.950.00--5
504.89+41.47+8.95%244452,500.00764.080.00-111
495.08-0.82-0.17%131612,550.001,216.800.00-1341
468.70-1.02-0.22%272342,600.001,264.740.00--13
470.71+13.71+3.00%2432,650.001,297.500.00--16
450.56+2.04+0.45%23012,700.00966.800.00-122
419.430.00-22612,750.001,385.300.00-151
408.95-7.75-1.86%491742,800.001,002.81+17.81+1.81%10-
414.00+2.00+0.49%41982,850.001,472.600.00-5051
419.25+17.87+4.45%41092,900.00-----
391.450.00-3872,950.00-----
370.00-7.78-2.06%724313,000.00-----
359.61+6.44+1.82%1774003,100.001,703.530.00--44
320.90+20.91+6.97%131853,200.001,801.780.00--21
321.49+11.49+3.71%212923,300.00-----
306.70+6.70+2.23%41213,400.00-----
289.00+4.24+1.49%2481,1443,500.00-----
273.78+0.47+0.17%2441943,600.00-----
280.03+23.95+9.35%22683,700.00-----
248.28+53.68+27.58%22223,800.00-----
234.10+1.22+0.52%5173,900.00-----
223.21+5.77+2.65%5344844,000.00-----