U.S. markets close in 5 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
836.78+10.62 (+1.28%)
A partir del 10:54a.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
17 de septiembre de 2021
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
734.510.00-191.000.010.00-42,090
733.850.00--02.000.010.00-501,176
14.700.00---3.000.030.00-40433
348.120.00--04.000.010.00-54695
712.150.00-515.000.040.00-21707
27.370.00--06.000.160.00-5612
345.110.00--07.000.060.00-1276
51.700.00--08.000.110.00-2370
290.150.00--09.000.400.00-1140
897.400.00--210.000.040.00-1838
288.200.00--011.000.400.00--0
39.240.00--012.000.050.00-1228
139.890.00--013.000.050.00-120
5.510.00--014.000.050.00-1303
799.520.00-2015.000.020.00-139
29.690.00---16.000.050.00-1104
13.640.00--017.000.050.00-1888
26.600.00--018.000.110.00-181
-----19.000.050.00-5115
410.790.00-1120.000.050.00-11,189
-----21.000.010.00-125
102.010.00--022.000.050.00-117
-----23.000.050.00-442
89.520.00---24.000.200.00-561
371.850.00-301525.000.100.00-146
369.660.00-362126.000.200.00-511
367.740.00--2027.000.400.00-355
368.040.00-1146228.0013.380.00--0
85.930.00--029.000.080.00-182
364.070.00-1557330.000.100.00-20331
363.630.00-51031.001.240.00--0
56.920.00---32.000.050.00-6154
133.890.00--033.000.350.00-311
448.370.00-1534.000.380.00-15197
530.400.00-1135.000.100.00-4278
52.700.00---36.000.010.00-10302
54.000.00--037.000.410.00-169
606.500.00-5538.000.360.00-571
-----39.000.460.00-313
806.330.00-32140.000.110.00-11,053
51.880.00--042.000.170.00-1029
51.640.00--044.000.210.00-81,762
1,450.750.00-1645.001.350.00-128
614.000.00--3546.000.290.00-1055
235.800.00--048.000.210.00-2148
675.680.00-1050.000.30-0.06-16.67%1578
41.160.00--052.000.26+0.02+8.33%3190
423.000.00-55554.000.26-0.12-31.58%2325
1,440.980.00-116755.002.010.00-210
323.370.00-105056.000.270.00-438
365.700.00-2158.000.380.00-251
783.000.00-74460.000.450.00-10921
565.750.00-2062.000.460.00-4196
187.670.00--064.000.390.00-2120
699.450.00-410565.004.800.00-43
338.950.00-16466.000.500.00-297
365.200.00-1035568.000.450.00-2132
753.060.00-40042570.000.500.00-4473
751.120.00-40060572.000.520.00-4292
25.450.00--074.000.57+0.02+3.64%184
367.600.00-21175.006.500.00-18
724.100.00-512276.000.570.00-2179
597.000.00-11878.000.67+0.07+11.67%366
706.560.00-51,69880.000.760.00-21,162
280.050.00-14081.000.650.00-242
578.950.00-102082.000.670.00-4109
87.460.00--083.000.710.00-2100
149.170.00--084.000.700.00-2546
336.780.00-94485.001.050.00-1147
770.000.00-11486.000.740.00-2272
340.130.00-1011087.000.760.00-297
721.550.00-14688.000.780.00-2618
575.350.00-11619089.000.850.00-1185
568.650.00-2616290.000.850.00-21,706
559.600.00-108292.000.870.00-2244
717.100.00-516794.000.950.00-2145
-----95.006.650.00-117
128.260.00--096.000.990.00-2129
474.000.00-22298.001.020.00-2382
744.40-12.65-1.67%4718100.001.25+0.10+8.70%52,611
17.980.00--0102.001.150.00-2129
626.000.00--0104.001.250.00-2138
-----105.003.150.00-14
325.040.00-264106.001.200.00-2432
15.600.00--0108.001.260.00-2406
240.000.00-1475110.001.02-0.31-23.31%1573
522.960.00--0112.001.350.00-2302
697.500.00--0114.001.160.00-23206
-----115.003.55-4.55-56.17%11
328.050.00-4235116.001.210.00-20122
17.330.00--0118.001.260.00-247
501.000.00-4503,435120.001.560.00-231,645
322.300.00-4155122.001.580.00-286
745.000.00-1271124.001.730.00-11795
-----125.004.300.00-111
611.500.00-1165126.001.480.00-2289
670.000.00-195785128.001.810.00-4165
516.260.00-165130.001.95+0.08+4.28%3259
408.010.00--0132.001.930.00-2101
47.760.00--0134.001.990.00-231
-----135.005.850.00-1011
526.740.00--90136.002.110.00-238
281.400.00--0138.002.170.00-252
744.000.00-5130140.002.17+0.06+2.84%2610
260.000.00--0142.002.150.00-273
340.460.00--0144.002.220.00-345
429.650.00--2145.005.160.00-1017
263.590.00--0146.002.280.00-2155
607.550.00-1191148.002.400.00-149
605.600.00-1823150.002.620.00-1371,985
12.540.00--0152.002.450.00-4102
711.500.00-115154.002.620.00-229
702.500.00--1155.006.200.00-210
709.550.00-10156.003.300.00-2089
50.000.00--0158.002.750.00-10
570.000.00-1799160.002.620.00-20657
248.380.00--0162.002.890.00-421
91.960.00--0164.002.500.00-111
669.450.00--1165.006.300.00-22
193.000.00-525166.003.560.00-100295
697.950.00-1119168.003.230.00-4301
693.060.00-1328170.002.000.00-10126
249.230.00--0172.003.100.00-122
496.900.00-552174.003.100.00-369
-----175.006.150.00-116
685.910.00-5211176.003.430.00-275
490.650.00-416178.003.000.00-1112
673.700.00-1234180.003.000.00-3595
522.560.00-746182.003.000.00-118
520.670.00-749184.003.500.00-1022
270.000.00-12185.0010.400.00-114
674.500.00-527186.003.600.00-1043
668.470.00-1030188.003.600.00-143
663.600.00-4241190.003.850.00-1460
411.450.00-762192.003.400.00-325
196.520.00--0194.003.500.00-442
-----195.0015.250.00-32
660.760.00-142196.003.600.00-352
397.030.00-7599198.003.500.00-12131
396.130.00-7585199.004.50+1.20+36.36%239
682.500.00-1651,138200.004.44-0.06-1.33%703,326
627.00+148.50+31.03%248201.004.100.00-12270
263.920.00-580202.004.100.00-5248
494.000.00-1435203.004.300.00-1160
296.000.00-150204.003.700.00-32211
260.920.00--0208.004.450.00-5264
585.000.00-3363210.004.400.00-5137
376.090.00-156212.004.000.00-9203
429.080.00-8065216.006.15+1.07+21.06%4100
639.800.00-21,265220.005.250.00-1174
536.900.00-222224.005.70+0.20+3.64%170
186.700.00--0228.005.510.00-1198
390.370.00-10156230.005.360.00-10293
434.700.00-262232.006.10+0.62+11.31%1208
234.590.00-10102236.005.950.00-1231
523.200.00-1495240.006.400.00-10484
490.650.00-5210244.006.100.00-184
203.300.00-2121248.006.440.00-1068
594.550.00-7312250.007.100.00-3690
393.670.00-1083252.007.200.00-1394
600.000.00-182256.007.500.00-10222
596.250.00-1868260.007.700.00-10901
597.480.00-5102270.008.160.00-11,013
581.480.00-12,560280.009.27+0.32+3.58%11,671
477.750.00-5141290.0010.08+0.30+3.07%1457
553.230.00-10621300.0010.70-0.40-3.60%12,953
368.000.00-190304.0011.32+0.26+2.35%2165
571.060.00-4151306.0010.500.00-4693
569.350.00-6394308.009.500.00-1271
525.780.00-1713310.0011.540.00-221,098
138.170.00-4394312.0011.73+0.48+4.27%1303
128.900.00-324314.0018.450.00-171
484.000.00-128316.0011.350.00-3110
310.700.00-176318.0011.500.00-191
563.000.00-1710320.0011.750.00-63789
556.350.00-131322.0011.980.00-189
158.510.00-26324.0013.020.00-2284
534.380.00-430326.0011.350.00-144
144.710.00-465328.0012.400.00-2122
538.280.00-3112330.0013.650.00-1563
169.080.00-416332.0014.450.00-150
117.050.00-121334.0012.000.00-155
544.290.00-3080336.0014.100.00-237
434.000.00-20338.0015.000.00-155
525.000.00-1297340.0014.240.00-1340
335.100.00-218342.0015.35+1.36+9.72%1112
530.960.00-172344.0017.300.00-1165
286.600.00-639346.0017.500.00-26244
331.000.00-118348.0013.850.00-368
506.00+14.85+3.02%12,302350.0016.00-0.50-3.03%12,775
358.250.00-255352.0016.350.00-178
156.730.00-5189354.0021.000.00-1158
333.550.00-2143356.0016.500.00-3117
498.930.00-20358.0017.270.00-156
482.030.00-61,667360.0017.300.00-3670
285.910.00-123362.0015.500.00-126
298.810.00-129364.0018.600.00-100156
242.100.00-181366.0016.880.00-153
312.970.00-233368.0021.210.00-223
507.000.00-5162370.0018.55+0.50+2.77%1902
502.740.00-130372.0019.500.00-1121
510.000.00-545374.0020.050.00-100191
507.000.00-2856376.0019.90+1.15+6.13%1215
503.930.00-2284380.0021.100.00-6440
491.420.00-145384.0020.100.00-2201
470.65-26.27-5.29%1108388.0020.700.00-1273
472.590.00-1105390.0018.450.00-15
465.000.00-5169392.0021.400.00-1124
471.900.00-1158396.0023.900.00-1149
473.00+8.00+1.72%42,999400.0023.90-0.55-2.25%52,745
472.150.00-18405.00103.450.00-27
427.410.00-1140410.0025.420.00-3213
437.300.00-13415.0019.200.00-124
446.250.00-1652420.0027.400.00-1543
341.100.00-819425.0036.300.00-38
448.750.00-1518430.0029.20-1.52-4.95%1284
1,024.000.00-222435.0018.700.00-419
454.450.00-93,465440.0032.400.00-53,114
1,065.000.00-318445.0040.900.00-135
425.870.00-1474450.0035.290.00-81,002
381.600.00-5255460.0037.500.00-101339
375.950.00-175470.0039.360.00-2163
361.000.00-21,407480.0041.450.00-88341
409.400.00-1579490.0044.44-0.36-0.80%1317
388.50+14.39+3.85%11,028500.0047.64-1.41-2.87%11,343
387.000.00-1289510.0051.000.00-1438
366.250.00-51,637520.0055.230.00-5576
377.680.00-1198530.0053.600.00-5149
372.250.00-2781540.0062.180.00-14426
357.74+5.36+1.52%2835550.0063.46-2.30-3.50%52536
359.950.00-21,949560.0067.600.00-4156
351.800.00-51,536570.0073.670.00-2168
321.500.00-11,192580.0072.000.00-3317
328.230.00-2472590.0078.35-3.70-4.51%1245
328.14+18.15+5.86%32,824600.0082.40-3.00-3.51%2685
1,418.350.00-121610.0033.920.00-111
316.20+3.57+1.14%21,947620.0095.150.00-3557
1,407.060.00-433630.0035.780.00-111
305.20+15.08+5.20%1848640.00101.20-2.57-2.48%6608
1,402.680.00-219650.0039.500.00-145
293.17+14.15+5.07%1884660.00108.60-3.20-2.86%1634
238.820.00-32670.0071.000.00-13
282.50+15.62+5.85%11,821680.00120.000.00-80535
1,406.980.00-123690.0043.000.00-612
272.55+13.51+5.22%214,394700.00130.30-1.25-0.95%1966
264.160.00-243710.00135.090.00-71250
266.14+13.79+5.46%515,851720.00139.00-2.00-1.42%1300
267.350.00-10730.00147.60+0.75+0.51%7170
256.00-0.01-0.00%15,317740.00153.15+4.94+3.33%677
238.250.00-7200750.00158.71-3.19-1.97%2236
-----755.00158.700.00--14
253.130.00-52,154760.00163.95-3.55-2.12%270270
-----765.00161.050.00---
230.350.00-551770.00171.700.00-14253
-----775.00170.85-6.05-3.42%23
224.760.00-51,034780.00175.350.00-1230
235.40+9.50+4.21%32785.00-----
235.00+2.80+1.21%3259790.00183.650.00-1454
232.650.00---795.00-----
229.25+11.00+5.04%1064,136800.00188.000.00-7448
236.350.00--1805.00192.300.00--14
225.38+10.80+5.03%5242810.00195.850.00-1586
210.210.00--1815.00-----
224.58+14.82+7.07%25254820.00203.700.00-17101
224.32+13.32+6.31%526825.00-----
217.97+10.72+5.17%9177830.00205.950.00-2128
215.47+6.12+2.92%17835.00-----
218.80+15.70+7.73%4330840.00211.05-3.90-1.81%282
208.820.00--9845.00212.050.00---
213.28+13.27+6.63%10501850.00216.100.00-4251
211.48+1.61+0.77%112855.00-----
208.20+14.60+7.54%1165860.00222.550.00-1430
206.37+13.70+7.11%18297870.00229.90+2.37+1.04%957
-----875.00237.640.00--1
200.20+13.10+7.00%30156880.00235.150.00-661
197.46+10.31+5.51%46125890.00243.60+3.60+1.50%274
195.15-5.25-2.62%40-895.00247.00-4.05-1.61%103
194.18+10.47+5.70%101,436900.00249.65+3.05+1.24%188
192.75+5.64+3.01%25905.00253.250.00---
190.53+10.96+6.10%19131910.00256.950.00-28
177.200.00-13155920.00265.450.00-29
186.16+1.33+0.72%21925.00-----
183.230.00-2548930.00268.550.00-29
183.410.00--5935.00-----
184.70+14.30+8.39%7144940.00277.600.00-3170
-----945.00281.200.00---
178.85+12.60+7.58%3302950.00283.65-6.72-2.31%822
-----955.00288.250.00---
178.10+5.10+2.95%2141960.00293.000.00-7227
168.410.00-842970.00299.10+3.05+1.03%26
159.000.00-9133980.00302.880.00-14
157.150.00-1545990.00315.50+1.77+0.56%367
721.940.00-117995.00105.440.00-22
164.65+8.99+5.78%842,8831,000.00315.230.00-573
304.300.00-40481,005.00108.870.00-246
160.700.00-31041,010.00406.850.00-11
696.000.00-10881,015.00291.550.00-131
156.750.00-21901,020.00320.650.00-50
146.730.00-561391,030.00328.000.00-16
151.650.00-32911,040.00350.430.00-619
151.850.00-66231,050.00354.500.00-20246
140.550.00-32041,060.00111.050.00-2017
137.590.00-25871,070.00-----
146.000.00-13961,080.00191.820.00-19
133.100.00-31261,090.00367.200.00-818
138.15+7.82+6.00%33071,100.00400.400.00-111
140.32-4.83-3.33%10271,110.00397.300.00--11
135.23-0.65-0.48%191651,120.00410.600.00-14
135.50+4.39+3.35%261001,130.00398.850.00-26
130.920.00-41491,140.00436.700.00-14
126.970.00-671751,150.00495.600.00-23
121.050.00-25891,160.00504.250.00-10
125.70+2.60+2.11%181811,170.00457.950.00-111
123.55+0.76+0.62%281671,180.00458.150.00-1111
121.77+1.77+1.47%333481,190.00460.800.00---
119.84+7.64+6.81%571,9001,200.00480.500.00-26
1,178.00+710.00+151.71%601,220.00236.890.00--1
114.84-0.77-0.67%302731,225.00498.150.00--4
1,216.07+654.67+116.61%1141,240.00192.010.00-11
111.19+8.99+8.80%312501,250.00509.650.00-22
637.000.00-191,260.00217.430.00-22
107.55-4.91-4.37%301,275.00-----
424.000.00-1171,280.00206.320.00-34
103.71+7.90+8.25%101631,300.00538.000.00-70
101.25+0.85+0.85%2471,325.00-----
94.650.00-23101,350.00602.250.00-10
93.35+0.11+0.12%71341,375.00-----
90.86+8.31+10.07%51891,400.00216.50-4.80-2.17%131
86.70+1.29+1.51%272131,425.00671.400.00-20
76.000.00-223111,450.00693.450.00-20
81.00+4.14+5.39%104351,475.00746.800.00--0
80.85+8.85+12.29%81,1881,500.00732.000.00-10
699.000.00-1231,520.00259.520.00-1015
73.030.00-251,525.00-----
517.940.00-1291,530.00320.750.00-32
514.000.00-36801,540.00312.970.00-150
78.100.00-2781,550.00314.550.00-3102
511.690.00-36791,560.00320.640.00-252
579.000.00-241,570.00321.420.00-23
70.370.00-991,575.00-----
494.040.00-161,580.00317.640.00-44
760.000.00-331,590.00319.500.00--1
69.00+1.72+2.56%4241,600.00295.000.00-521
921.00+495.78+116.59%131,610.00364.000.00-11
459.800.00-111,620.00468.100.00-13
69.00+3.02+4.58%1271,625.00-----
361.900.00-151,630.00526.700.00-21
714.000.00-1131,640.00861.200.00--1
66.53+7.05+11.85%31591,650.00326.360.00-111
489.940.00-121,660.00556.950.00-20
153.000.00-441,670.00898.150.00--1
64.20+1.25+1.99%61621,675.00-----
344.840.00-231,680.00907.250.00--1
724.000.00-141,690.00654.650.00-55
61.05+4.05+7.11%652401,700.00909.000.00-11
-----1,710.00401.400.00-13
125.350.00--11,720.00407.000.00-12
765.000.00-261,730.00369.000.00-13
825.000.00-131,740.00418.000.00--1
688.770.00-12341,750.00381.030.00-114
671.600.00-151,760.00415.500.00-23
519.950.00-4381,770.00389.350.00-15
345.700.00-2271,780.00441.400.00--1
820.19+103.09+14.38%131,790.00445.900.00--2
821.30+93.30+12.82%104641,800.00420.000.00-23
574.700.00-211,810.00461.100.00-12
342.000.00-221,820.00430.000.00-24
535.050.00-121,830.00471.100.00-14
661.090.00-341,840.00476.100.00-12
636.180.00-1351,850.00482.900.00-12
392.030.00-151,860.00436.01-50.18-10.32%1012
486.210.00-1131,870.00441.50-50.62-10.29%1017
835.170.00-22261,880.00483.600.00-222
792.17+202.17+34.27%20301,900.00454.42-47.74-9.51%27
589.500.00--21,920.00834.900.00-33
542.700.00-231,940.00455.300.00-11
265.080.00-111,960.00869.000.00-11
667.850.00-251,980.00524.790.00--1
742.19-12.81-1.70%262542,000.00510.00-5.00-0.97%212
651.000.00-192,050.00518.000.00--1
745.85+28.85+4.02%4442,100.00571.700.00-417
691.25-6.15-0.88%382,150.00608.970.00-21
670.30+45.30+7.25%6872,200.00643.32+9.32+1.47%47
665.00+3.80+0.57%2142,250.00658.48+14.13+2.19%12
645.65+5.65+0.88%6302,300.00720.00+11.00+1.55%37
613.00-8.30-1.34%542,350.00804.950.00--1
641.30+31.30+5.13%31002,400.00842.000.00-318
576.00-12.20-2.07%18942,450.00988.500.00--1
565.00+24.00+4.44%242682,500.001,028.700.00--2
449.440.00-142,550.00-----
530.00-10.01-1.85%2472,600.00-----
566.12+34.40+6.47%472,650.001,420.950.00--1
390.000.00-14472,700.001,384.000.00-10
510.05+85.90+20.25%5212,750.001,108.780.00--1
522.96+88.48+20.36%112782,800.001,578.890.00--10
468.400.00-23052,850.001,188.150.00--1
492.90+79.39+19.20%1272,900.00-----
433.150.00-5242,950.00-----
447.58-9.72-2.13%56943,000.00-----
454.99+141.05+44.93%11113,100.001,847.420.00--10
408.730.00-23283,200.001,902.220.00-11
408.01+19.01+4.89%5363,300.001,992.620.00-12
373.00+31.76+9.31%2673,400.00-----
349.90-5.78-1.63%1143363,500.001,671.900.00-1010
340.46+5.91+1.77%393,600.00-----
327.65+2.56+0.79%243,700.00-----
313.500.00--13,800.00-----
288.000.00--223,900.00-----
284.60+4.35+1.55%13674,000.00-----