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
684.15 -1.32 (-0.19%)
Fuera de horario: 07:25PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
15 de julio de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
637.950.00-29100.000.03+0.02+200.00%1251,647
630.150.00-13120.000.020.00-2610
582.850.00--1140.000.010.00-1541
570.500.00--1160.000.02+0.01+100.00%1195
543.200.00--1180.000.020.00-12356
506.530.00-214200.000.050.00-119847
-----220.000.05-0.03-37.50%153171
470.110.00-1010230.000.10+0.01+11.11%3278
-----240.000.130.00-3330
380.200.00-12250.000.12-0.03-20.00%129539
472.700.00--3260.000.14-0.02-12.50%6167
-----270.000.19+0.02+11.76%784
-----280.000.20-0.01-4.76%45137
450.100.00-12290.000.25+0.03+13.64%121191
404.070.00-671300.000.26-0.02-7.14%1124,374
373.430.00--11310.000.31-0.02-6.06%351171
-----320.000.31-0.03-8.82%222551
419.690.00-122330.000.390.00-410128
375.200.00--2340.000.49+0.04+8.89%151351
307.810.00-30114350.000.500.00-1461,428
350.480.00--7360.000.56-0.02-3.45%59457
352.100.00-15370.000.69+0.01+1.47%9378
-----375.000.68-0.03-4.23%12341
336.950.00--1380.000.72-0.03-4.00%43382
-----385.000.92+0.17+22.67%7171
348.000.00-16390.000.80-0.05-5.88%21521
349.250.00-11,447395.001.02+0.13+14.61%48492
287.70-51.58-15.20%137400.000.90-0.04-4.26%70526,017
251.300.00--6405.001.13+0.13+13.00%11132
277.370.00-11410.001.12+0.10+9.80%263366
331.450.00--1415.001.07+0.02+1.90%7225
255.67-39.33-13.33%18420.001.17-0.03-2.50%15544
301.370.00-12425.001.19-0.06-4.80%36355
301.700.00--5430.001.33+0.01+0.76%412340
244.65-63.93-20.72%1113435.001.33-0.02-1.48%24240
239.05+9.10+3.96%20440.001.47-0.01-0.68%127259
268.280.00-117445.001.71+0.15+9.62%19169
254.750.00-225450.001.59-0.09-5.36%5281,967
201.920.00--2455.001.760.00-301,213
190.690.00-23460.002.14+0.24+12.63%142396
267.650.00-162465.002.38+0.41+20.81%15204
251.700.00-15470.002.09+0.02+0.97%194367
253.850.00-16475.002.17+0.01+0.46%378714
198.060.00-1020480.002.46+0.07+2.93%215409
262.700.00--6485.002.53+0.53+26.50%1,323604
244.900.00-3107490.002.78+0.15+5.70%255452
252.900.00-120495.002.85-0.03-1.04%66967
189.30-16.75-8.13%71228500.003.05+0.01+0.33%9008,340
180.800.00-311505.003.30+0.20+6.45%941,770
202.600.00-139510.003.40-0.20-5.56%1761,342
169.85-29.65-14.86%115515.003.80+0.25+7.04%87288
166.55-33.35-16.68%1016520.004.20+0.24+6.06%57499
141.750.00-69525.004.60+0.50+12.20%90559
148.70-66.82-31.00%100112530.004.85+0.45+10.23%85363
179.800.00-327535.005.16+0.26+5.31%98376
152.50-22.15-12.68%30844540.005.38+0.18+3.46%118599
190.500.00-1020545.005.85+0.30+5.41%154651
131.50-30.90-19.03%14305550.006.20+0.15+2.48%1,5005,077
183.860.00-713555.006.70+0.35+5.51%2491,275
130.15-20.48-13.60%3654560.007.25+0.55+8.21%279470
186.400.00-120565.007.98+0.96+13.68%88272
125.80+19.25+18.07%415570.008.90+1.25+16.34%122377
160.600.00-155575.009.20+0.95+11.52%1561,102
115.20-51.20-30.77%424580.009.74+0.49+5.30%350996
157.050.00-126585.0011.13+1.33+13.57%107368
96.48-67.37-41.12%232590.0011.10+0.89+8.72%209971
91.75-46.39-33.58%243595.0012.95+2.06+18.92%1391,117
99.28-11.82-10.64%791,438600.0013.05+0.90+7.41%3,3128,215
86.57-51.59-37.34%6268605.0014.30+1.47+11.46%178482
83.25-20.67-19.89%116157610.0015.00+1.23+8.93%180705
81.50-39.85-32.84%151615.0016.90+1.90+12.67%153430
78.05-18.20-18.91%885620.0017.40+1.52+9.57%1,0162,830
68.02-26.01-27.66%3189625.0018.50+1.61+9.53%5403,466
68.64-19.46-22.09%64162630.0019.65+1.52+8.38%2952,009
64.92-20.35-23.87%63336635.0022.45+3.53+18.66%277472
64.50-16.31-20.18%56390640.0022.76+2.16+10.49%4621,157
61.25-28.25-31.56%14287645.0024.03+1.76+7.90%578708
61.96-10.84-14.89%1421,394650.0026.09+2.44+10.32%4,61310,309
56.35-20.91-27.06%13247655.0027.86+2.75+10.95%5612,204
55.80-12.15-17.88%1144,252660.0029.40+3.50+13.51%5914,518
52.00-10.82-17.22%53244665.0032.95+5.00+17.89%503567
47.30-12.50-20.90%261657670.0033.30+2.90+9.54%1,401756
46.66-11.89-20.31%571356675.0035.60+3.83+12.06%1,0891,388
44.10-11.75-21.04%1,2795,430680.0037.70+3.20+9.28%1,1956,594
41.15-10.17-19.82%835345685.0040.00+3.75+10.34%346621
38.48-9.05-19.04%420491690.0042.50+4.10+10.68%330707
35.98-8.66-19.40%320352695.0046.55+5.69+13.93%168529
33.60-8.30-19.81%2,08110,261700.0047.60+4.20+9.68%1,33913,439
31.39-8.11-20.53%358480705.0049.98+4.53+9.97%1321,498
28.75-8.38-22.57%6751,924710.0054.55+6.65+13.88%1051,118
27.27-7.68-21.97%4581,936715.0058.46+7.91+15.65%93470
25.20-7.45-22.82%5691,153720.0059.00+5.20+9.67%882,852
23.45-6.80-22.48%5802,922725.0064.69+8.97+16.10%2553,114
21.65-6.50-23.09%1,0199,053730.0065.50+6.40+10.83%667,284
20.05-6.40-24.20%619934735.0068.75+6.15+9.82%281,124
18.30-6.28-25.55%3001,027740.0074.35+9.35+14.38%1691,569
16.70-6.11-26.79%242518745.0085.91+20.06+30.46%9897
15.57-5.46-25.96%2,5776,101750.0081.13+10.63+15.08%2124,001
14.50-5.20-26.40%432746755.0083.60+9.35+12.59%8277
13.30-4.65-25.91%4581,017760.0092.15+13.30+16.87%4317
12.16-4.59-27.40%235679765.0095.01+13.01+15.87%3173
11.00-4.30-28.10%7223,083770.0094.93+9.23+10.77%582,280
9.50-4.64-32.81%2861,323775.0099.31+9.06+10.04%1191,628
9.22-3.78-29.08%5921,463780.00104.98+13.60+14.88%121210
8.38-3.70-30.63%134353785.00120.74+44.44+58.24%187
7.60-3.48-31.41%236914790.00118.00+23.00+24.21%6480
7.05-3.25-31.55%149342795.00119.65+14.65+13.95%1112
6.20-3.20-34.04%3,41310,736800.00120.64+10.73+9.76%6697,641
5.65-2.90-33.92%310711805.00125.10+45.25+56.67%568
5.21-2.79-34.87%367833810.00131.00+21.00+19.09%60324
4.46-2.94-39.73%174446815.00138.00+18.26+15.25%32191
4.00-2.59-39.30%478763820.00141.25+13.25+10.35%76149
3.82-2.23-36.86%5931,022825.00142.73+14.19+11.04%161819
3.44-2.06-37.45%5024,651830.00130.980.00-670
3.23-1.87-36.67%453809835.00117.100.00-123
2.95-1.93-39.55%291856840.00159.13+19.83+14.24%6181
2.56-1.84-41.82%207400845.00161.98+39.45+32.20%156
2.42-1.42-36.98%1,4813,531850.00168.47+13.70+8.85%482,145
2.10-1.55-42.47%162653855.00127.350.00-230
2.00-1.45-42.03%3011,048860.00180.01+24.06+15.43%1308
1.83-1.14-38.38%51841865.00190.34+30.34+18.96%255
1.64-1.11-40.36%3041,427870.00192.08+26.78+16.20%264
1.53-0.97-38.80%1521,040875.00192.67+39.17+25.52%30684
1.46-0.90-38.14%162610880.00203.54+35.06+20.81%1169
1.30-0.79-37.80%56173885.00171.270.00-5102
1.15-0.82-41.62%160514890.00209.49+18.64+9.77%451
1.08-0.72-40.00%30431895.00165.790.00-3102
1.02-0.63-38.18%6655,040900.00219.35+17.01+8.41%312,687
0.96-0.59-38.06%64798905.00227.65+56.95+33.36%325
0.85-0.59-40.97%64434910.00179.290.00-125
0.77-0.56-42.11%53331915.00234.00+63.96+37.61%728
0.70-0.52-42.62%97808920.00175.500.00-187
0.66-0.45-40.54%261,917925.00246.83+20.78+9.19%7957
0.60-0.45-42.86%27219930.00257.90+67.60+35.52%1414
0.56-0.42-42.86%147136935.00231.920.00-749
0.52-0.40-43.48%76435940.00237.360.00-1285
0.51-0.40-43.96%27158945.00243.400.00-214
0.51-0.31-37.80%5201,838950.00266.90+15.00+5.95%471,553
0.45-0.31-40.79%8279955.00237.350.00-119
0.42-0.29-40.85%20304960.00254.050.00-4110
0.40-0.27-40.30%22142965.00312.450.00-316
0.38-0.22-36.67%2224970.00267.010.00-437
0.40-0.16-28.57%2602,666975.00293.60+17.95+6.51%151,218
0.35-0.20-36.36%6238980.00280.830.00-668
0.31-0.20-39.22%13198985.00308.93+51.63+20.07%2547
0.31-0.18-36.73%9297990.00318.78+58.33+22.40%1101
0.27-0.18-40.00%52335995.00325.03+57.85+21.65%146
0.27-0.13-32.50%6725,5231,000.00315.70+14.90+4.95%4392,559
0.24-0.18-42.86%246801,010.00280.200.00-321
0.22-0.13-37.14%125501,020.00291.020.00-14
0.22-0.11-33.33%1032,2071,025.00343.00+53.27+18.39%1011,090
0.22-0.09-29.03%127451,030.00301.300.00-17
0.19-0.13-40.62%122831,040.00327.710.00-44
0.17-0.06-26.09%293,6711,050.00368.00+26.45+7.74%104508
0.16-0.08-33.33%232721,060.00342.650.00-110
0.16-0.07-30.43%352841,070.00340.000.00-20
0.13-0.08-38.10%311,1591,075.00393.35+23.29+6.29%50162
0.12-0.06-33.33%326671,080.00380.730.00-50
0.10-0.05-33.33%1614,0441,100.00414.33+13.66+3.41%481443
0.11-0.06-35.29%24931,125.00429.400.00-3037
0.09-0.03-25.00%141,6001,150.00467.00+38.65+9.02%235
0.09-0.01-10.00%611,2531,175.00476.430.00-212
0.07-0.01-12.50%827,6061,200.00501.440.00-311
0.05-0.02-28.57%2371,2211,225.00491.200.00-11
0.06-0.02-25.00%204,4401,250.00551.450.00-50
0.05-0.02-28.57%213,4411,275.00538.550.00-10
0.06+0.02+50.00%104,5971,300.00587.440.00-1500
0.04-0.01-20.00%102,5181,325.00579.000.00-13
0.020.00-1002,5851,350.00714.100.00-20
0.01-0.03-75.00%11,8621,375.00704.550.00-10
0.03-0.01-25.00%413,0691,400.00670.150.00-30
0.030.00-153,4541,425.00408.600.00-100
0.01-0.02-66.67%52,0251,450.00693.800.00-60
0.010.00-12,6251,475.00458.200.00-320
0.02-0.01-33.33%47,1141,500.00763.620.00-11
0.030.00-26,3551,525.00656.650.00--1
0.020.00-28,6801,550.00522.700.00-30
0.030.00-17,7161,575.00533.450.00-213
0.030.00-17,4311,600.00869.500.00-10
0.01-0.01-50.00%54,9841,625.00973.500.00-10
0.010.00-16,0711,650.00787.190.00-126
0.010.00-25151,675.00814.000.00--0
0.01-0.02-66.67%51,1661,700.00972.100.00-40
0.050.00-114551,725.00-----
0.010.00-33,4471,750.001,022.690.00-10
0.030.00-24411,775.00-----
0.01-0.01-50.00%252,8721,800.001,150.100.00-20
0.040.00-211671,825.00730.400.00--0
0.02-0.02-50.00%11841,850.00951.450.00--1
0.040.00-11351,875.00-----
0.02+0.01+100.00%112041,900.00987.450.00--0
0.050.00-13801,925.00985.150.00--4
0.010.00-21,1951,950.00-----
0.010.00-11751,975.00-----
0.020.00-12,6352,000.001,269.850.00-10
0.010.00-12052,025.00-----
0.030.00-11482,050.001,334.900.00--0
0.010.00-362602,075.00-----
0.050.00-13162,100.00-----
0.020.00-11062,125.001,080.000.00--5
0.010.00-24132,150.001,419.150.00-10
0.100.00-12872,175.00-----
0.010.00-295852,200.00-----
0.010.00-21472,250.00-----
0.010.00-2632,300.001,394.450.00--0
0.010.00-34692,350.001,293.450.00-400
0.010.00-349,0592,400.001,672.100.00-40