U.S. markets close in 4 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
836.51+10.35 (+1.25%)
A partir del 11:13a.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
17 de junio de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
699.500.00-51481.000.01-0.01-50.00%240109,901
412.610.00-122.000.04-0.01-20.00%125,375
28.810.00---3.000.050.00-417,031
52.800.00--04.000.100.00-102,099
735.040.00-11885.000.080.00-15,266
37.600.00--06.000.060.00-2551,243
394.460.00--07.000.120.00-25567
423.240.00-106518.000.100.00-1720
408.030.00-12359.000.150.00-10207
833.280.00-250310.000.150.00-957,310
729.060.00-242611.000.110.00-586
403.740.00-275112.000.150.00-25431
-----13.000.100.00-41,009
411.810.00-5514.000.500.00-1268
418.120.00-41015.001.480.00-2345
35.900.00---16.000.490.00-3220
-----17.000.340.00-20459
34.670.00---18.001.000.00-4584
-----19.000.430.00-4238
412.090.00-23520.000.360.00-25,732
-----21.000.750.00-1207
5.210.00---22.000.200.00-25525
-----23.000.100.00-4170
125.000.00---24.000.050.00-20534
1,949.080.00-123425.001.170.00-21,038
342.200.00---26.000.450.00-5144
105.070.00--028.000.50+0.48+2,400.00%10400
625.950.00-22630.000.600.00-61,498
92.000.00---32.000.780.00-3132
54.390.00---34.000.580.00-163139
1,972.320.00-1535.001.040.00-2121
335.120.00-3836.000.500.00-4508
455.400.00-26038.000.850.00-1190
681.080.00-14640.000.99+0.04+4.21%155,245
49.600.00--042.001.000.00-24440
363.520.00-31544.000.780.00-5456
1,929.230.00-123145.002.000.00-132
807.700.00-1046.000.800.00-11,328
653.500.00-31848.000.900.00-1327
805.000.00-18050.001.400.00-1012,254
48.280.00--052.001.160.00-1531
391.000.00-51054.001.000.00-5160
1,952.560.00-1455.002.500.00-423
702.000.00-27156.004.250.00-200485
589.000.00-51358.001.51-0.03-1.95%24325
793.410.00-282960.001.700.00-504,268
366.000.00-86062.001.630.00-603,263
623.400.00-306564.001.700.00-9150
-----65.003.700.00-2203
576.200.00--7066.001.560.00-121481
574.380.00--3068.002.140.00-1185
795.000.00-121070.002.10+0.10+5.00%12,082
194.120.00--072.002.090.00-40547
796.370.00-46874.002.020.00-225536
720.240.00-1075.001.000.00-169
777.130.00-11976.002.200.00-31,116
213.000.00--078.001.800.00-3265
773.940.00-21,19380.002.470.00-1002,634
514.280.00-305082.003.00+0.73+32.16%12,705
781.000.00-121984.002.450.00-160753
-----85.003.500.00-20
576.500.00-122186.002.750.00-5370
534.000.00-1520988.002.600.00-135277
781.000.00-138890.002.430.00-3751,549
466.000.00-16992.002.300.00-3321
480.000.00-344094.003.000.00-5181
-----95.004.950.00-112
776.830.00-122796.005.140.00-4135
566.990.00-122398.002.980.00-80525
742.00-15.61-2.06%33,233100.003.800.00-1068,540
754.260.00-1333102.002.820.00-60366
350.000.00-5132104.003.300.00-2212
-----105.006.000.00-2036
458.550.00-20160106.004.000.00-10
440.750.00-5985108.003.500.00-60458
753.000.00-31,856110.005.000.00-1704
766.000.00-51,680112.004.750.00-11,541
625.000.00-10114.003.650.00-671,108
-----115.008.000.00-213
753.470.00-1794116.004.500.00-22,759
519.190.00-5113118.003.650.00-1085
723.13+2.11+0.29%103,794120.004.800.00-2014,101
493.740.00-52,343122.003.860.00-610,679
749.000.00-1121124.005.100.00-62,227
515.860.00-11,406126.004.200.00-734606
752.800.00-12,157128.004.200.00-41,135
728.150.00-20010,383130.004.910.00-113,325
519.100.00-33,541132.005.300.00-19,632
724.500.00-200716134.005.000.00-59,415
602.070.00-5001,994136.005.110.00-61,082
520.000.00-5668138.005.650.00-101,102
726.000.00-23,141140.006.000.00-53,716
700.05+0.05+0.01%14458142.005.500.00-5535
725.000.00-1899144.006.500.00-1486
525.000.00-5256146.005.700.00-21,511
489.500.00-49593148.004.950.00-24,805
711.000.00-11,466150.006.650.00-1006,632
712.000.00-2221152.006.770.00-50151
694.050.00-10458154.006.900.00-23,575
692.250.00-102,230156.006.150.00-20326
520.250.00-575,125158.006.960.00-13,048
689.00-16.25-2.30%168,537160.007.250.00-410,599
700.600.00-10361162.006.460.00-5590
695.800.00-10164.006.850.00-24695
714.100.00-15247166.006.960.00-2125
574.000.00-10168.007.320.00-98185
715.090.00-53,694170.007.890.00-61,096
475.000.00-50172172.008.750.00-1274
647.000.00-1119174.009.000.00-164
460.000.00-60176.008.170.00-161
272.390.00-5139178.009.150.00-143
655.650.00-78,145180.008.800.00-15,556
277.000.00-5105182.008.250.00-638
264.630.00-5358184.008.300.00-542
689.960.00-1178186.0021.750.00-1056
556.980.00-103,743188.0012.400.00-15225
672.550.00-54,456190.0010.82+0.77+7.66%11,003
650.000.00-1934192.009.570.00-544
445.000.00-20200194.009.780.00-529
454.500.00-375,326196.009.760.00-5326
607.950.00-25,109198.0010.720.00-10319
547.000.00-1589199.009.490.00-1487
653.08+6.08+0.94%29,001200.0012.02+0.54+4.70%13,375
435.090.00-5156201.009.040.00-20
645.000.00-1238202.0012.230.00-1015
597.930.00-24,129203.0023.800.00-117
298.330.00-5139204.0010.000.00-1157
600.000.00-2105208.0010.210.00-132
654.810.00-11,318210.0011.270.00-1124
641.16+1.34+0.21%32,552212.0011.520.00-1125
637.84+1.52+0.24%3430216.0014.100.00-6330
636.100.00-15,357220.0012.420.00-2289
646.900.00-2320224.0012.910.00-5163
524.000.00-33,190226.0013.590.00-2217
660.910.00-4193228.0014.350.00-2084
626.000.00-2765230.0015.90+0.30+1.92%1828
614.000.00-22,012232.0013.950.00-2184
285.000.00-131234.0013.150.00-5122
508.600.00-160236.0045.800.00-515
372.420.00-100221238.0015.900.00-18
621.03-12.94-2.04%204,003240.0016.250.00-5608
366.050.00-15125242.0015.800.00-1521
542.330.00-8425244.0018.450.00-250541
630.000.00-3442246.0017.150.00-1185
644.000.00-1104248.0021.910.00-2106
609.950.00-101,872250.0018.230.00-1254
586.900.00-5589252.0042.100.00-16
418.550.00-1434254.0021.150.00-917
492.000.00-52,649256.0018.800.00-114
603.570.00-5683258.0051.800.00-1343
603.90+2.08+0.35%18,589260.0021.050.00-1748
605.500.00-16262.0019.850.00-186
600.000.00-16264.0021.180.00-15
416.000.00-210266.0018.950.00-115
229.200.00--0268.0018.570.00-128
610.300.00-5527270.0022.050.00-137
486.500.00-238272.0022.39+2.00+9.81%2873
131.000.00--0274.0022.000.00-246
231.570.00-428276.0020.190.00-4850
369.740.00-149278.0028.000.00-334
600.100.00-11,742280.0023.000.00-23,833
181.350.00-16282.0024.200.00-151
395.000.00--7284.0021.940.00-100176
495.000.00-510286.0023.150.00-150
204.040.00-222288.0023.550.00-150
578.09-30.99-5.09%701,559290.0026.25+1.43+5.76%17260
219.350.00-515292.0026.70+1.15+4.50%1862
400.750.00-168294.0033.020.00-96139
237.100.00-2633296.0025.500.00-164
218.000.00-4816298.0024.720.00-3392
570.45+1.45+0.25%709,991300.0028.90+1.90+7.04%41,405
575.380.00-7190302.0029.450.00-3130
597.920.00-581304.0026.230.00-379
371.240.00-2087306.0026.750.00-257
216.600.00-1172308.0032.200.00-449
560.450.00-41,595310.0029.100.00-1531
191.540.00-2751312.0030.450.00-1111
208.970.00-4060314.0039.090.00-128
353.000.00-1189316.0029.150.00-181
216.000.00-196318.0039.050.00-1165
565.810.00-2505,071320.0033.490.00-44892
352.800.00-1433324.0034.450.00-123
496.180.00-2377328.0029.650.00-218
584.000.00-8961330.0036.13+0.08+0.22%6542
555.000.00-1612332.0036.950.00-1333
220.550.00-20661336.0037.200.00-1089
540.700.00-15950340.0039.130.00-300470
335.780.00-2214344.0037.500.00-5097
361.450.00-248348.0039.810.00-278
529.000.00-11,626350.0040.48-0.63-1.53%442,622
425.000.00-181352.0041.340.00-114
294.730.00-2780356.0040.000.00-145
525.97-10.99-2.05%616,869360.0043.240.00-1161,851
514.000.00-185364.0044.800.00-160
332.830.00-115368.0043.800.00-726
1,175.000.00-4515370.0047.380.00-168
349.040.00-4255372.0047.42+1.50+3.27%1439
235.480.00-20429376.0048.480.00-2274
469.840.00-5912380.0049.510.00-4189
450.940.00-4437384.0048.370.00-271
511.000.00-1524388.0053.800.00-258
1,065.000.00-121390.0043.670.00-10
218.000.00-1616392.0053.77-0.02-0.04%32167
500.000.00-1139396.0055.600.00-96109
484.000.00-156,888400.0056.59-1.07-1.86%447,928
495.00-15.50-3.04%9368410.0060.07+1.89+3.25%4203
490.020.00-11,252420.0063.280.00-4383
490.370.00-1457430.0067.290.00-487
473.900.00-5296440.0068.570.00-850
440.000.00-1355450.0076.50-0.30-0.39%15,757
463.780.00-1579460.0080.34+1.34+1.70%1086
482.850.00-2292470.0084.52+3.46+4.27%10181
456.360.00-21,878480.0087.550.00-1271
449.170.00-1495490.0095.100.00-202297
440.70+16.95+4.00%23,201500.0098.650.00-2262
449.000.00-1295510.00102.960.00-2053
433.990.00-2802520.00102.130.00-1423
420.480.00-2198530.00111.000.00-1821
418.390.00-12394540.00116.730.00-2292
401.000.00-4568550.00121.86-0.74-0.60%15324
408.600.00-12485560.00127.920.00-190157
405.000.00-5702570.00130.41-0.69-0.53%37127
395.950.00-1525580.00135.64+0.74+0.55%2465
387.000.00-1552590.00141.600.00-1585
372.000.00-135,397600.00147.000.00-171,083
403.470.00-1142610.00152.500.00-5558
387.160.00-12,919620.00157.71-0.42-0.27%1269
393.500.00-1114630.00165.070.00-6151
394.570.00-21,297640.00170.150.00-144
378.750.00-61,153650.00175.62+1.62+0.93%10808
378.620.00-10861660.00176.800.00-411
362.570.00-5289670.00186.87-0.77-0.41%235
364.500.00-1492680.00192.330.00-8218
353.300.00-1577690.00199.720.00-5028
350.23+11.11+3.28%27,211700.00208.00+0.97+0.47%1408
360.850.00-4868710.00212.250.00-964
344.440.00-2296720.00219.00+2.94+1.36%9210
345.000.00-196730.00227.720.00-1814
332.810.00-3560740.00227.580.00-274
317.020.00-41,341750.00228.750.00-150216
339.550.00-13102760.00238.980.00-15
321.250.00-138770.00252.250.00-44
326.650.00-1206780.00262.000.00-100
323.250.00-489790.00288.050.00-21
317.00+18.50+6.20%18855800.00274.550.00-1184
322.600.00-4194810.00275.320.00-277
307.000.00-1322820.00284.50-3.64-1.26%211
315.220.00-7153830.00282.250.00-2022
288.800.00-2629840.00298.00+4.05+1.38%5137
296.10+6.35+2.19%61,594850.00304.65+7.50+2.52%4384
298.25-3.75-1.24%4216860.00312.400.00-1713
276.520.00-1201870.00315.150.00-2227
273.640.00-5188880.00320.200.00-17
300.090.00-10243890.00334.900.00-1840
284.83+14.83+5.49%561,052900.00321.510.00-11143
284.970.00-2181910.00376.600.00-241
279.240.00-1278920.00374.550.00-229
273.65-5.32-1.91%3140930.00372.300.00-911
1,504.00+182.99+13.85%10940.00147.01+9.04+6.55%2245
276.15+19.75+7.70%10820950.00372.420.00-2312
1,465.500.00-11362960.00154.73+10.84+7.53%210
1,046.420.00-40970.00152.03-81.42-34.88%26
264.40+6.90+2.68%389975.00405.000.00-216
1,170.000.00-41,074980.00161.060.00-267
958.500.00-11,036990.00177.500.00-212
1,450.000.00-2127995.00229.630.00-217
255.99+11.15+4.55%2112,0371,000.00412.90+0.60+0.15%4107
1,139.000.00-2331,005.00234.380.00-21
745.440.00-6501,010.00251.600.00-20
1,393.000.00-18351,015.00227.520.00-23
1,074.510.00-1291,020.00194.730.00-23
235.580.00-182221,025.00431.65-53.31-10.99%39
1,025.370.00-10221,040.00203.030.00-24
245.00+12.47+5.36%91651,050.00456.500.00-1952
1,422.88+16.28+1.16%15331,060.00182.55+6.00+3.40%113
248.500.00-61871,075.00471.000.00-222
1,409.88+15.78+1.13%1911,080.00201.500.00-1349
237.95+18.53+8.44%16551,100.00530.100.00-108
1,154.000.00-1681,120.00304.810.00-37
233.840.00-41661,125.00504.700.00-86
1,297.800.00-106581,130.00303.430.00--0
1,185.520.00-1411,140.00320.130.00-101
226.45+12.80+5.99%904051,150.00325.880.00-102
1,326.060.00-1201,160.00220.15-74.85-25.37%136
1,325.30+399.51+43.15%171,170.00247.500.00-119
217.150.00-82291,175.00-----
1,319.30+397.59+43.14%2121,180.00637.000.00--2
1,170.000.00-1501,190.00321.120.00-12
217.65+8.03+3.83%666101,200.00575.050.00-2101
1,102.260.00-2271,210.00255.000.00-10
1,263.230.00-2871,220.00331.400.00-21
209.70+14.25+7.29%142501,225.00619.300.00--0
705.000.00-2911,230.00334.430.00-22
1,289.10+563.35+77.62%3241,240.00246.180.00-2021
191.820.00-83791,250.00590.920.00-202102
1,185.750.00-11271,260.00335.750.00-11
686.500.00-3991,270.00337.870.00-22
199.06+10.56+5.60%43981,275.00622.600.00---
1,245.00+576.00+86.10%25351,280.00340.430.00-23
908.000.00-51391,290.00342.980.00-30
197.16+11.66+6.29%34291,300.00643.200.00-13
604.950.00--01,310.00350.000.00-41
908.000.00-101,320.00310.330.00-10
193.28+6.28+3.36%861621,325.00705.800.00--0
644.420.00-121,330.00315.170.00-12
-----1,340.00357.830.00-70
188.62+10.05+5.63%563461,350.00666.350.00-20
1,043.600.00-401,360.00364.330.00-81
655.000.00-321,370.00364.870.00-81
177.620.00-63491,375.00-----
1,033.500.00-401,380.00360.450.00-14
1,130.000.00-101,390.00362.240.00-27
181.41+13.87+8.28%53981,400.00772.000.00-10
685.400.00-101,410.00363.000.00-10
779.910.00-121,420.00366.530.00---
177.78+5.25+3.04%381881,425.00794.250.00--0
500.000.00-231,430.00367.120.00-24
844.830.00-341,440.00370.430.00-25
172.98+11.23+6.94%324881,450.00375.000.00-145
1,012.600.00-131,460.00373.760.00-20
971.660.00-1141,470.00376.740.00-32
166.850.00-101861,475.00823.700.00--0
967.200.00-241,480.00381.240.00-48
998.750.00-101,490.00383.850.00-12
167.20+10.70+6.84%11041,500.00383.41+21.66+5.99%2215
1,161.50+205.05+21.44%24131,510.00404.620.00-54
450.670.00-1161,520.00405.500.00-711
166.00+14.23+9.38%1361,525.00-----
818.980.00-101,530.00409.830.00-61
790.000.00-101,540.00407.750.00-11
142.70-16.12-10.15%201,550.00420.870.00-64
530.230.00-21021,560.00418.250.00-11
943.950.00-101,570.00425.250.00--2
155.53+0.29+0.19%5801,575.00-----
861.500.00-1571,580.00423.700.00-140
785.100.00-38361,590.00600.600.00-13
145.000.00-63331,600.00429.080.00-237
754.000.00-141,620.00-----
151.80+9.92+6.99%96321,625.00-----
452.020.00-4111,640.00-----
148.90+8.62+6.14%7841,650.00513.500.00-13
1,028.26+178.26+20.97%101,660.00-----
145.69+10.31+7.62%303911,675.00-----
405.000.00-131,680.00654.500.00--8
141.82+8.77+6.59%4094781,700.00496.680.00-136
666.000.00-121,720.00508.680.00-11
468.810.00-151,740.00727.600.00--1
1,043.75+314.50+43.13%501,750.00512.240.00-80
652.100.00-2181,760.00612.680.00--1
785.000.00-11141,780.00572.700.00-12
970.60-5.95-0.61%454,1521,800.00542.270.00-2367
439.590.00-151,820.00-----
812.380.00-251,840.00861.500.00-13
946.33+199.25+26.67%1161,860.00589.66-228.89-27.96%16
938.40+198.25+26.79%1151,880.00602.34-232.31-27.83%15
922.13+77.13+9.13%11141,900.00575.270.00-40
822.320.00-2251,920.00861.050.00--13
695.000.00-121,940.00878.300.00--6
497.820.00-1151,960.00674.000.00-912
958.01+253.01+35.89%101,980.00687.000.00-813
897.40+9.40+1.06%1141,3472,000.00670.30+25.30+3.92%10
790.000.00-2122,050.00924.290.00-101
910.00+42.17+4.86%42962,100.00758.000.00-10
727.000.00-1002,150.00737.540.00--1
844.10-14.20-1.65%4342,200.00778.800.00-78
866.63+26.40+3.14%5142,250.00829.180.00--8
800.00+15.21+1.94%4402,300.00-----
810.600.00-2772,350.001,208.350.00-340
778.00+1.60+0.21%33942,400.00900.000.00-20
796.59+56.59+7.65%2132,450.00-----
729.00-22.12-2.94%302,500.00972.540.00-18
640.000.00-3272,550.00-----
732.880.00-41332,600.00-----
436.640.00-1182,650.00-----
626.250.00-102,700.00-----
651.000.00-202,750.00-----
689.45+70.68+11.42%21112,800.001,609.120.00-10
678.04+38.04+5.94%22162,850.001,580.000.00-17
646.60+112.06+20.96%11032,900.001,483.090.00-15
478.030.00-792,950.001,755.740.00-12
625.00-5.83-0.92%151,2613,000.001,838.000.00--1
540.000.00-1123,100.00-----
608.00+21.38+3.64%11863,200.001,920.000.00-21
568.500.00-211693,300.00-----
579.00+61.00+11.78%6803,400.001,824.000.00-12
525.35-10.65-1.99%489863,500.002,000.910.00-116
499.500.00---3,600.00-----
482.34+9.34+1.97%2203,900.00-----
460.00+35.35+8.32%334,000.00-----
432.000.00---4,100.00-----
440.00+4.00+0.92%12-4,200.00-----