U.S. markets open in 3 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
282.94+6.93 (+2.51%)
Al cierre: 04:00PM EDT
275.29 -7.65 (-2.70%)
Antes de la apertura del mercado: 05:57AM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
16 de diciembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
251.270.00-6016.670.020.00-90
272.580.00-3033.330.040.00-150
230.430.00-12050.000.120.00-540
235.330.00-1066.670.240.00-40
191.330.00-1083.330.410.00-2810
202.250.00-1090100.000.650.00-960
198.000.00-10116.671.040.00-40
157.610.00-10123.331.090.00-150
183.500.00-10126.671.160.00-180
169.000.00-320130.001.450.00-210
153.760.00-90133.331.530.00-100
104.62+104.62---136.671.820.00-170
135.000.00-200140.001.580.00-60
88.33+88.33---143.331.990.00-30
157.290.00--69146.671.290.00-320
140.000.00-70150.002.160.00-370
122.890.00-20153.332.570.00-210
145.720.00-10156.672.630.00-760
120.600.00-40160.002.900.00-1730
143.550.00-10163.333.130.00-30
117.980.00-460166.673.330.00-320
141.380.00-30170.003.650.00-90
129.700.00-130173.333.500.00-30
133.800.00-180176.673.910.00-30
102.500.00-220180.004.700.00-1400
111.630.00-30183.334.800.00-1190
123.900.00-140186.675.340.00-350
97.350.00-20190.005.700.00-410
90.850.00-60193.336.180.00-260
97.950.00-100196.676.650.00-2300
80.930.00-150200.006.850.00-4,8140
106.750.00-90203.337.340.00-1370
79.300.00-10206.678.600.00-6930
86.320.00-150210.008.550.00-1080
83.150.00-180213.339.800.00-1,1530
71.940.00-20216.679.850.00-1720
74.340.00-60220.0010.340.00-900
83.150.00-250223.3311.000.00-1070
72.200.00-20226.6712.900.00-110
64.800.00-10230.0012.600.00-2160
68.050.00-30233.3314.650.00-510
65.550.00-30236.6715.250.00-200
57.520.00-70240.0015.830.00-1440
51.900.00-360243.3317.250.00-110
49.750.00-130246.6716.470.00-90
53.750.00-440250.0018.350.00-3620
48.350.00-280253.3321.100.00-1020
47.300.00-230256.6721.460.00-620
46.330.00-230260.0021.600.00-2,3250
43.990.00-190263.3324.000.00-290
40.950.00-210266.6724.200.00-730
40.550.00-580270.0026.100.00-2550
35.600.00-600273.3329.250.00-570
37.000.00-440276.6728.430.00-1820
35.100.00-1740280.0030.200.00-4840
33.100.00-2100283.3331.400.00-710
31.800.00-2680286.6734.000.00-870
30.100.00-6410290.0034.650.00-2100
28.200.00-430293.3337.450.00-400
26.150.00-950295.0038.050.00-420
24.450.00-460296.6738.750.00-1010
27.700.00-10298.3339.550.00-1660
25.550.00-8060300.0040.450.00-2,3270
24.150.00-540301.6741.450.00-820
22.200.00-480303.3344.500.00-80
22.790.00-3970305.0042.850.00-50
22.100.00-420306.6745.650.00-180
21.450.00-730308.3348.170.00-160
19.750.00-850310.0049.260.00-2090
21.350.00-30311.6749.000.00-1000
18.800.00-720313.3346.150.00-1050
19.600.00-670315.0051.000.00-1300
18.650.00-260316.6752.950.00-360
20.320.00-570318.3353.900.00-140
17.880.00-1360320.0053.000.00-220
15.900.00-210321.6757.300.00-300
15.300.00-450323.3355.450.00-280
16.150.00-1870325.0055.450.00-430
15.370.00-110326.6758.200.00-310
15.030.00-110328.3359.350.00-210
14.790.00-2320330.0062.980.00-60
13.250.00-30331.6764.850.00-150
14.000.00-810333.3364.570.00-20
12.350.00-80335.0064.650.00-20
13.300.00-10336.6762.650.00-30
11.700.00-100338.3362.330.00-20
12.150.00-1340340.0067.550.00-30
10.900.00-340341.6768.500.00-10
10.500.00-50343.3371.400.00-10
11.160.00-30345.0075.700.00-430
11.380.00-30346.6778.410.00-400
8.890.00-570348.3375.900.00-20
10.150.00-3590350.0075.750.00-10
9.150.00-350351.6757.570.00-410
9.210.00-710353.3377.350.00-340
8.800.00-160355.0077.250.00-220
8.240.00-70356.6778.600.00-140
8.200.00-50358.3362.800.00-40
7.970.00-490360.0084.960.00-10
7.830.00-120361.6789.310.00-20
7.000.00-670363.3376.000.00-200
7.200.00-120366.6784.670.00-30
6.500.00-1220370.0081.600.00-160
5.960.00-360373.33101.750.00-10
5.500.00-40376.6778.100.00-120
5.500.00-7750380.00108.300.00-10
5.000.00-500383.33106.730.00-150
-----390.004.400.00-195
3.700.00-5340400.00122.900.00-150
313.840.00-219410.005.100.00-5142
2.680.00-1520416.67138.230.00-150
527.750.00-124420.005.560.00-2161
265.000.00-1016430.006.100.00-5546
1.920.00-4320433.33148.000.00-200
471.860.00-1023440.006.150.00-174
1.500.00-910450.00164.150.00-380
297.700.00-914460.007.390.00-40100
1.110.00-190466.67185.530.00-9840
411.000.00-111470.008.250.00-3119
297.550.00-1018480.008.600.00-3202
0.890.00-70483.33182.190.00-100
399.150.00-251490.009.350.00-3208
0.680.00-880500.00216.910.00-320
0.600.00-10508.33224.630.00--0
354.500.00-815510.0010.700.00-3157
0.490.00-10516.67205.200.00--0
404.810.00-15520.0011.650.00-21498
0.520.00-210525.00213.500.00-10
429.810.00-111530.0012.300.00-1231
0.480.00-60533.33258.550.00-10
262.700.00-27540.0013.000.00-2285
0.400.00-50541.67253.940.00--0
0.370.00-130550.00263.020.00-150
0.370.00-10558.33255.720.00--0
355.000.00-221560.0015.400.00-9462
0.350.00-20566.67276.670.00--0
383.300.00-117570.0016.500.00-30857
0.320.00-10575.00-----
271.700.00-401153580.0017.750.00-18274
0.290.00-40583.33289.070.00--0
364.980.00-5206590.0019.440.00-7160
0.260.00-100591.67-----
0.230.00-120600.00302.700.00-350
298.000.00-117610.0021.710.00-26255
0.200.00-110616.67320.180.00--0
303.550.00-115620.0022.350.00-5230
290.190.00-619630.0024.580.00-26435
0.200.00-250633.33334.980.00--0
287.520.00-164640.0026.210.00-3110
0.140.00-40650.00363.100.00-20
280.100.00-271660.0029.900.00-16324
0.110.00-130666.67361.140.00--0
241.000.00-1231670.0032.000.00-22383
252.000.00-1403680.0033.800.00-5927
0.140.00-30683.33381.850.00--0
275.880.00-135690.0036.070.00-8245
0.100.00-150700.00396.520.00-1650
234.260.00-1570710.0040.320.00-4463
0.100.00-10716.67408.490.00--0
227.200.00-14149720.0043.500.00-86360
230.920.00-2744730.0046.200.00-451,500
0.100.00-10733.33445.610.00--0
248.450.00-102267740.0048.680.00-115637
0.080.00-220750.0051.690.00-1012,614
205.780.00-2323760.0054.900.00-9895
0.070.00-550766.67417.630.00---
195.300.00-1295770.0058.200.00-4344
181.960.00-17,906780.0061.650.00-37336
0.060.00-130783.33-----
180.870.00-1201790.0064.970.00-109859
0.050.00-1770800.00521.050.00-20
167.650.00-4355810.0071.820.00-18626
166.140.00-1154820.0073.700.00-61601
152.180.00-3253830.0080.390.00-18372
146.600.00-20300840.0083.770.00-17942
148.600.00-4973850.0089.200.00-321,514
133.330.00-5306860.0091.800.00-14224
132.360.00-2242870.0098.170.00-13558
122.000.00-19278880.00100.000.00-1751
130.470.00-3128885.00100.350.00-1197
120.300.00-8244890.00107.500.00-3217
125.130.00-4182895.00110.750.00-4427
112.000.00-913,196900.00113.320.00-231,847
119.000.00-14168905.00114.800.00-83152
109.700.00-18195910.00117.400.00-1390
105.800.00-12350915.00119.800.00-70135
104.100.00-20231920.00119.550.00-5470
104.000.00-33161925.00126.100.00-4164
104.550.00-22144930.00128.540.00-22701
108.750.00-10249935.00128.000.00-1155
96.750.00-28183940.00130.100.00-660
94.250.00-892945.00133.300.00-521
90.700.00-271,556950.00140.520.00-11,411
97.000.00-34117955.00139.050.00-616
88.700.00-2276960.00142.000.00-448
89.350.00-1849965.00162.500.00-232
83.000.00-63299970.00165.900.00-1281
89.300.00-5337975.00163.750.00-930
81.000.00-11578980.00161.240.00-20675
85.550.00-3171985.00169.710.00-215
82.000.00-15213990.00156.650.00-294
74.550.00-15230995.00175.770.00-148
72.400.00-873,1521,000.00166.000.00-21,063
78.720.00-72111,005.00175.150.00-119
73.250.00-11171,010.00171.200.00-811
68.480.00-7331,015.00180.100.00-126
66.120.00-46291,020.00205.300.00-686
69.300.00-57841,025.00174.930.00-123
66.910.00-201201,030.00182.000.00-518
61.550.00-103881,035.00191.950.00-428
64.000.00-66381,040.00200.150.00-1435
62.400.00-41791,045.00190.830.00-1512
58.120.00-461,2821,050.00204.360.00-3213
60.000.00-262361,055.00236.700.00-15
58.500.00-9721,060.00216.000.00-121
60.500.00-2191,065.00244.350.00-824
55.900.00-2241,070.00390.350.00--4
54.600.00-41631,075.00235.950.00-1223
53.400.00-83201,080.00247.450.00-215
50.550.00-262131,085.00252.350.00-1026
53.910.00-273991,090.00244.700.00-4246
45.920.00-291,9751,100.00243.500.00-95761
44.700.00-54321,110.00251.260.00-82125
44.600.00-13791,120.00261.350.00-513
40.350.00-25851,130.00269.830.00-117
40.550.00-3941,140.00292.300.00-513
37.000.00-55211,150.00278.230.00-50380
28.510.00-493,4361,200.00317.770.00-52344
22.860.00-141,0471,250.00376.200.00-20125
18.000.00-421,5041,300.00407.200.00-1227
15.100.00-361,0971,350.00454.450.00-41,329
11.900.00-523,6501,400.00521.000.00-5812
10.950.00-101,0021,450.00548.500.00-6287
7.930.00-291,1771,500.00577.780.00-889
7.910.00-1191,525.00-----
6.730.00-103261,550.00624.550.00-16
6.450.00-20381,575.00-----
5.450.00-59301,600.00737.150.00-24
5.700.00-251,625.00761.820.00-20
4.950.00-95231,650.00780.000.00-2000
4.700.00-1201,675.00767.180.00-20
4.150.00-393751,700.00830.000.00-2250
4.000.00-4211,725.00-----
3.500.00-95961,750.00867.210.00-25
3.060.00-391,6031,800.00936.830.00-41
2.460.00-1062241,850.00960.530.00-24
2.050.00-22911,900.001,004.950.00-523
1.240.00-52591,950.001,034.880.00-143
1.650.00-141,5202,000.001,083.410.00-182
1.480.00-2932,050.001,145.550.00-40
1.250.00-14192,100.001,189.560.00-100
0.960.00-11,7722,150.001,225.460.00-20
0.860.00-11,9002,200.001,336.830.00-40
0.690.00-31122,250.00-----
0.540.00-11942,300.001,252.870.00--0
0.600.00-4842,350.00-----
0.530.00-644,8242,400.001,537.430.00-20