U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
685.47-12.52 (-1.79%)
Al cierre: 04:00PM EDT
685.71 +0.24 (+0.03%)
Fuera de horario: 05:37PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
1 de julio de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
480.31-23.24-4.62%18200.000.010.00-62,198
381.750.00-11250.000.010.00-351,452
433.000.00-1520300.000.010.00-782,046
325.95-37.10-10.22%50270350.000.010.00-2601,940
301.850.00-43400.000.02-0.01-33.33%1,6524,897
269.80-10.96-3.90%31410.000.030.00-188857
313.180.00-30420.000.02-0.02-50.00%45658
302.400.00-20430.000.02-0.02-50.00%3201,090
-----440.000.03-0.01-25.00%401638
252.380.00-18450.000.040.00-7344,030
-----460.000.06-0.01-14.29%2522,797
272.000.00-22470.000.06-0.01-14.29%5163,136
199.00-28.26-12.44%263480.000.08-0.02-20.00%6731,647
251.870.00-122490.000.09-0.03-25.00%4031,283
186.05-39.05-17.35%25141500.000.10-0.03-23.08%2,5798,312
227.260.00-11505.000.10-0.06-37.50%180621
164.160.00-15080510.000.14-0.01-6.67%249979
158.30-51.00-24.37%60515.000.14-0.06-30.00%290601
160.00-61.87-27.89%288520.000.15-0.06-28.57%7231,744
144.40-79.31-35.45%448525.000.13-0.09-40.91%2451,381
147.15-50.05-25.38%7123530.000.14-0.11-44.00%8361,587
141.40+12.70+9.87%21535.000.21-0.04-16.00%176709
131.50-79.75-37.75%5124540.000.17-0.13-43.33%8131,895
190.230.00-34545.000.21-0.12-36.36%189575
122.20-32.70-21.11%10193550.000.22-0.14-38.89%3,3878,491
119.00-35.93-23.19%23555.000.24-0.11-31.43%369692
127.05-26.95-17.50%13121560.000.26-0.15-36.59%1,2412,613
114.00-35.05-23.52%20565.000.33-0.10-23.26%7581,356
147.250.00-6212570.000.33-0.21-38.89%1,0982,313
117.25-7.55-6.05%182575.000.36-0.24-40.00%1,7011,985
100.50-21.90-17.89%78209580.000.40-0.29-42.03%2,9113,217
89.45-28.65-24.26%36112585.000.44-0.30-40.54%1,6411,478
86.89-52.26-37.56%181590.000.54-0.31-36.47%2,1493,700
85.00-60.35-41.52%530595.000.60-0.39-39.39%1,2961,907
86.40-13.45-13.47%263855600.000.71-0.40-36.04%31,72212,755
80.10-19.40-19.50%1320605.000.85-0.43-33.59%2,1671,193
72.87-16.81-18.74%87519610.000.99-0.46-31.72%3,1702,138
69.00-19.50-22.03%2628615.001.18-0.49-29.34%2,5071,485
66.92-13.30-16.58%86475620.001.43-0.52-26.67%8,1924,377
63.00-13.90-18.08%14681625.001.78-0.49-21.59%4,3772,285
56.37-14.73-20.72%179244630.002.10-0.55-20.75%9,8963,290
52.00-25.90-33.25%89120635.002.59-0.41-13.67%4,3721,697
48.62-13.88-22.21%218850640.003.08-0.52-14.44%10,8342,639
45.10-23.82-34.56%114208645.003.80-0.40-9.52%5,2592,083
40.20-13.25-24.79%1,622857650.004.50-0.40-8.16%64,6066,322
36.00-12.75-26.15%296349655.005.35-0.50-8.55%7,2641,281
31.20-13.57-30.31%1,175535660.006.46-0.16-2.42%20,0832,166
29.00-12.65-30.37%1,421383665.007.82+0.07+0.90%15,1761,301
25.10-12.60-33.42%9,407570670.009.40+0.34+3.75%43,2452,111
21.30-12.20-36.42%12,565327675.0011.15+0.80+7.73%26,5782,303
18.66-11.55-38.23%30,429506680.0012.86+1.06+8.98%36,9324,941
15.75-11.20-41.56%18,551283685.0015.45+1.65+11.96%9,1981,409
13.40-10.48-43.89%21,008923690.0017.75+2.08+13.27%11,2033,896
11.00-10.20-48.11%9,779765695.0020.61+2.61+14.50%2,3032,007
9.05-9.47-51.13%59,1493,407700.0023.70+3.10+15.05%14,3987,099
7.50-8.50-53.12%7,6681,436705.0026.16+3.28+14.34%1,0502,097
6.74-8.22-54.95%2,451526707.5030.35+6.56+27.57%328881
6.05-7.85-56.47%16,1712,887710.0030.50+4.64+17.94%1,7452,345
5.50-7.56-57.89%1,728353712.5034.67+7.72+28.65%186477
4.78-7.26-60.30%6,8411,116715.0034.20+5.48+19.08%8131,162
4.30-6.88-61.54%1,771349717.5040.55+9.93+32.43%150652
3.89-6.36-62.05%19,3573,271720.0039.55+7.45+23.21%2,0392,675
3.35-6.19-64.88%1,796684722.5041.57+7.62+22.44%94518
2.90-6.05-67.60%6,2272,456725.0043.00+7.65+21.64%2981,081
2.56-5.54-68.40%2,241543727.5044.59+7.49+20.19%122684
2.33-5.06-68.47%10,8186,386730.0045.80+6.50+16.54%8502,285
2.06-4.74-69.71%1,306806732.5051.20+10.90+27.05%101786
1.80-4.45-71.20%5,0112,684735.0050.48+7.48+17.40%2421,453
1.38-3.84-73.56%10,2732,800740.0056.00+9.30+19.91%4391,632
1.09-3.26-74.94%7,4372,545745.0063.46+12.46+24.43%1091,193
0.83-2.82-77.26%34,90311,159750.0065.00+9.58+17.29%5691,439
0.64-2.46-79.35%4,2172,310755.0073.68+13.98+23.42%35407
0.49-2.04-80.63%7,0503,311760.0074.07+10.01+15.63%273690
0.37-1.69-82.04%2,8842,698765.0080.00+11.85+17.39%13184
0.28-1.45-83.82%5,8032,746770.0084.50+11.95+16.47%276525
0.22-1.26-85.14%4,0482,900775.0090.32+13.27+17.22%95188
0.19-1.01-84.17%7,1404,874780.0097.06+15.06+18.37%305423
0.14-0.87-86.14%1,1031,321785.0099.80+12.10+13.80%16122
0.11-0.71-86.59%4,4252,825790.00108.00+17.25+19.01%25221
0.08-0.63-88.73%1,1851,725795.00115.15+18.55+19.20%3570
0.08-0.50-86.21%19,49921,490800.00114.25+13.80+13.74%541,162
0.07-0.39-84.78%1,4352,206805.00119.86+17.09+16.63%18113
0.05-0.35-87.50%2,2983,930810.00133.95+46.20+52.65%164
0.05-0.31-86.11%7431,325815.00131.70+23.20+21.38%424
0.04-0.26-86.67%1,6643,035820.00136.45+31.35+29.83%61273
0.05-0.21-80.77%1,6422,627825.00153.88+40.68+35.94%2467
0.04-0.17-80.95%2,2362,697830.00147.41+19.48+15.23%613757
0.02-0.17-89.47%5851,098835.00158.00+21.30+15.58%744
0.02-0.15-88.24%3,4364,738840.00159.73+20.88+15.04%20162
0.03-0.11-78.57%2361,167845.00164.03+19.13+13.20%32217
0.03-0.08-72.73%3,6679,190850.00170.50+18.73+12.34%169112
0.02-0.08-80.00%8362,239855.00187.65+35.78+23.56%1517
0.02-0.05-71.43%6371,609860.00178.00+35.80+25.18%18
0.02-0.05-71.43%1931,033865.00189.05+33.55+21.58%41
0.02-0.04-66.67%3022,458870.00157.100.00-165
0.03-0.03-50.00%4251,623875.00206.63+73.83+55.59%45
0.02-0.02-50.00%3981,909880.00156.640.00-108
0.03-0.02-40.00%373730885.00202.37+30.71+17.89%64
0.02-0.02-50.00%3371,731890.00153.200.00-80
0.02-0.02-50.00%31683895.00217.79+33.74+18.33%21
0.01-0.03-75.00%5836,603900.00221.37+23.07+11.63%62
0.02-0.01-33.33%198649905.00194.100.00-50
0.020.00-911,428910.00197.120.00-70
0.01-0.02-66.67%20520915.00236.70+40.13+20.42%31
0.01-0.02-66.67%3451,268920.00207.040.00-81
0.020.00-97545925.00181.800.00-20
0.01-0.01-50.00%31,260930.00204.600.00-60
0.010.00-49755935.00217.200.00-20
0.01-0.01-50.00%8801940.00212.520.00-20
0.01-0.01-50.00%16164945.00211.400.00-20
0.01-0.01-50.00%3272,764950.00278.02+72.81+35.48%11
0.01-0.01-50.00%2212955.00208.100.00-10
0.01-0.01-50.00%10347960.00273.57+50.62+22.70%32
0.010.00-1411965.00228.250.00-50
0.01-0.01-50.00%2299970.00220.900.00-60
0.010.00-16352975.00229.400.00-60
0.010.00-13169980.00246.120.00-172
0.010.00-11149985.00241.890.00-100
0.02+0.01+100.00%301,065990.00245.500.00-60
0.020.00-16322995.00250.500.00-60
0.020.00-572,3861,000.00265.000.00-170
0.010.00-32241,010.00-----
0.010.00-81801,020.00366.500.00-10
0.010.00-11661,025.00379.050.00-10
0.030.00-14881,030.00294.000.00-10
0.010.00-331061,040.00285.000.00-10
0.010.00-19961,050.00380.00+38.50+11.27%20
0.010.00-81001,060.00-----
0.010.00-151881,070.00393.00+52.00+15.25%10
0.020.00-10891,075.00397.890.00-20
0.020.00-51201,080.00330.400.00-10
0.010.00-11331,090.00408.30+29.74+7.86%180
0.010.00-305901,100.00419.19-3.58-0.85%10
0.010.00-201271,110.00400.270.00--0
0.030.00-1601,120.00376.620.00-10
0.010.00-1431,125.00407.870.00--1
0.040.00-1531,130.00386.400.00-10
0.030.00-1781,140.00-----
0.010.00-11071,150.00-----
0.020.00-1261,160.00-----
0.020.00-11611,170.00-----
0.030.00-4421,175.00-----
0.010.00-1431,180.00461.550.00--0
0.010.00-12001,190.00-----
0.010.00-11,4871,200.00435.000.00-10
0.010.00-921831,210.00-----
0.020.00-10241,220.00514.150.00--0
0.050.00-16461,230.00-----
0.070.00-1221,240.00-----
0.010.00-291211,250.00496.670.00--0
0.01-0.24-96.00%29521,260.00-----
0.030.00-181,270.00-----
0.070.00-10371,275.00-----
0.030.00-21481,300.00561.000.00-20
0.010.00-4151,325.00-----
0.010.00-1341,350.00-----
0.010.00-2002351,375.00-----
0.010.00-31831,400.00-----
0.010.00-181,425.00-----
0.010.00-101021,450.00-----
0.010.00-2381,475.00-----
0.010.00-21571,500.00798.060.00-10
0.010.00-2151,525.00-----
0.010.00-29531,550.00-----
0.010.00-35821,600.00926.000.00-10