U.S. markets close in 2 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
732.51+37.31 (+5.37%)
A partir del 01:50PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
20 de enero de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
672.450.00-1575.000.01-0.01-50.00%4230,353
706.470.00-117710.000.030.00-43,711
691.540.00-120615.000.04+0.01+33.33%32,893
618.300.00-5410920.000.04-0.02-33.33%55,437
707.000.00-214725.000.06-0.01-14.29%112,052
695.500.00-152930.000.09-0.08-47.06%11,416
639.650.00-240335.000.240.00-5944
702.570.00-648940.000.25-0.05-16.67%21,650
747.630.00-352945.000.360.00-5933
660.800.00-1634750.000.38-0.04-9.52%234,914
949.050.00-471255.000.47+0.02+4.44%26674
611.810.00-431360.000.55-0.10-15.38%171,388
584.340.00-172280.000.91-0.12-11.65%1096,948
568.320.00-2940100.001.41-0.21-12.96%1,19816,029
668.530.00-2440120.001.95-0.35-15.22%524,476
506.030.00-3456140.002.58-0.15-5.49%261,391
581.320.00-2390150.002.95-0.25-7.81%1022,279
582.100.00-2335160.003.65+0.10+2.82%11,802
519.970.00-1548180.004.20-0.60-12.50%1925,566
498.500.00-12,349200.005.20-0.55-9.57%385,625
475.680.00-60894210.006.450.00-22,893
504.440.00-41588220.006.45-0.62-8.77%101,333
485.250.00-1733230.006.95-2.15-23.63%11,743
666.700.00-10435240.008.810.00-2953
421.000.00-41,421250.008.20-1.05-11.35%213,397
416.000.00-4323260.0012.350.00-191,011
419.500.00-6263270.009.70-3.30-25.38%311,935
402.940.00-34255280.0010.55-1.45-12.08%322,991
379.150.00-8162290.0015.250.00-11,067
450.00+31.00+7.40%122,016300.0012.40-1.55-11.11%577,870
438.200.00-3199310.0015.950.00-1911
470.980.00-2190320.0014.85-4.00-21.22%1572
340.000.00-296325.0015.00-3.10-17.13%1749
378.000.00-16302330.0015.40-3.25-17.43%21,154
351.910.00-10129335.0019.300.00-1817
346.440.00-12322340.0020.250.00-31972
342.470.00-10114345.0017.20-6.90-28.63%21,015
423.000.00-1516350.0017.80-3.20-15.24%596,811
333.050.00-20174355.0019.600.00-2437
330.750.00-20559360.0019.80-2.80-12.39%11,819
326.850.00-20192365.0023.950.00-1369
375.35+1.27+0.34%2131370.0020.77-2.60-11.13%1358
343.420.00-5146375.0021.55-3.45-13.80%1461
339.030.00-2667380.0022.25-3.90-14.91%111,453
358.650.00-2937385.0030.450.00-1470
340.460.00-7138390.0027.770.00-2689
368.000.00-4139395.0024.45-6.97-22.18%2723
355.40+23.12+6.96%131,663400.0025.00-3.43-12.06%208,930
348.400.00-1424405.0034.300.00-11,090
300.500.00-17640410.0027.85-2.51-8.27%21494
316.730.00-44823420.0034.040.00-6633
299.500.00-1649430.0040.050.00-91,824
295.750.00-11,402440.0032.55-5.20-13.77%51,653
310.00+35.68+13.01%1486450.0035.00-3.79-9.77%143,274
281.000.00-1252460.0044.300.00-11,148
273.000.00-2261470.0038.20-8.47-18.15%23,367
237.000.00-2327480.0041.00-7.17-14.88%91,446
225.450.00-2309490.0043.50-6.15-12.39%101,316
287.90+30.28+11.75%226,892500.0045.47-6.21-12.02%40717,249
248.600.00-3414510.0048.00-7.05-12.81%33,263
243.710.00-30389520.0051.08-5.72-10.07%51,485
236.200.00-3297530.0064.100.00-42,617
250.27+33.12+15.25%331540.0055.95-7.80-12.24%32,467
223.600.00-42,435550.0059.82-6.88-10.31%23712,791
202.450.00-13210560.0063.50-9.50-13.01%1253
188.850.00-2185580.0069.45-7.57-9.83%133,237
217.00+28.00+14.81%921,083600.0075.00-9.53-11.27%21711,197
201.95+32.95+19.50%1398610.0080.50-8.50-9.55%12,126
171.050.00-6239620.0083.11-9.55-10.31%121,581
155.250.00-7280630.0088.39-11.26-11.30%41,282
160.000.00-3364640.0091.00-15.25-14.35%111,377
187.92+26.42+16.36%1710,644650.0094.50-12.19-11.43%699,253
174.50+19.02+12.23%10312660.0099.40-16.55-14.27%1721,428
171.90+23.00+15.45%31,323670.00103.57-13.84-11.79%245,779
171.00+26.35+18.22%14721680.00109.67-9.86-8.25%81,656
162.70+21.76+15.44%8602690.00124.640.00-68989
159.30+23.30+17.13%1685,578700.00116.10-14.90-11.37%245,087
151.60+17.02+12.65%15522710.00120.83-17.17-12.44%331,558
150.00+20.00+15.38%14582720.00125.40-16.60-11.69%931,690
143.80+20.90+17.01%45803730.00131.80-22.58-14.63%41,619
140.10+37.00+35.89%14200740.00137.00-23.18-14.47%3269
134.73+20.73+18.18%945,187750.00142.50-16.08-10.14%333,688
130.21+15.21+13.23%9219760.00179.150.00-16127
103.650.00-3578770.00153.00-34.10-18.23%2461,688
118.00+14.00+13.46%6252780.00198.700.00-9100
113.78+19.78+21.04%2005,524800.00169.48-25.17-12.93%326,093
99.78+13.78+16.02%3305820.00180.85-24.35-11.87%2100
99.45+13.46+15.65%611,015830.00189.40-19.15-9.18%81,394
97.70+20.84+27.11%476840.00230.910.00-429
94.52+17.42+22.59%294,180850.00200.48-20.64-9.33%83,841
91.74+21.94+31.43%8148860.00210.17-2.63-1.24%113
86.75+15.54+21.82%14995870.00218.57-44.63-16.96%21,084
83.00+22.63+37.49%24897880.00220.00-36.37-14.19%1980
77.98+14.98+23.78%18117,731900.00235.00-19.40-7.63%69,891
73.24+17.24+30.79%212,505920.00269.590.00-31,050
66.50+10.25+18.22%4635940.00311.610.00-4706
65.25+12.16+22.90%1082,511950.00278.70-51.30-15.55%62,873
56.69+6.49+12.93%1564960.00285.950.00-4516
59.54+9.76+19.61%92,035975.00315.750.00-2884
55.60+7.94+16.66%261,703980.00326.000.00-6787
53.25+11.20+26.63%13419,9801,000.00311.40-27.98-8.24%5014,487
49.90+9.15+22.45%63771,020.00330.00-39.56-10.70%124
49.25+10.35+26.61%71,6281,025.00375.080.00-1928
44.78+8.45+23.26%12271,040.00398.970.00-510
45.00+9.83+27.95%104,4781,050.00361.15-42.87-10.61%112,854
38.98+9.58+32.59%2751,060.00393.460.00--1
40.00+7.78+24.15%21,3661,075.00410.000.00-5964
38.00+5.45+16.74%21481,080.00396.560.00-166
36.50+7.30+25.00%489,8081,100.00401.95-23.75-5.58%113,089
32.00+5.76+21.95%36,8271,125.00484.400.00-7371
30.00+6.71+28.81%358,2371,150.00481.930.00-21,451
25.20+3.95+18.59%33,8181,175.00474.500.00-5549
25.00+5.65+29.20%2508,8851,200.00485.05-29.10-5.66%91,609
22.98+5.33+30.20%171,1811,225.00563.900.00-5412
20.90+4.96+31.12%328,1351,250.00559.990.00-2958
19.20+4.90+34.27%262,8621,275.00622.700.00-1392
17.62+3.83+27.77%10211,1931,300.00607.910.00-11,055
15.00+2.39+18.95%221,1091,325.00653.040.00-10604
14.50+2.50+20.83%1261,7141,350.00673.320.00-1386
12.10+1.35+12.56%37251,375.00632.150.00-4351
12.50+2.80+28.87%173,4731,400.00706.910.00-2629
11.00+1.90+20.88%62,3861,425.00786.300.00-1472
10.45+2.80+36.60%804,4191,450.00797.550.00-23,111
8.050.00-15161,475.00812.930.00-4446
9.00+1.80+25.00%877,6491,500.00768.55-40.44-5.00%101,805
8.25+2.97+56.25%31,2991,525.00793.30-46.55-5.54%8431
7.65+1.50+24.39%42,5431,550.00860.490.00-51,361
6.75+1.25+22.73%14721,575.00845.08-56.25-6.24%5077
6.60+1.35+25.71%1012,7241,600.00875.50-42.35-4.61%179233
6.00+1.40+30.43%74071,625.00900.83-38.50-4.10%6642
5.50+1.80+48.65%58751,650.00925.73-71.42-7.16%28
5.25+1.10+26.51%45521,675.001,001.770.00-50
5.00+1.10+28.21%305,6241,700.001,008.470.00-220
4.30+0.70+19.44%3125,8661,725.001,051.140.00-22
3.200.00-1835771,750.001,069.830.00-20
3.30+0.83+33.60%25271,775.001,075.850.00-60
3.67+0.98+36.43%81,4081,800.001,117.890.00-61
3.52+1.34+61.47%102,7371,825.001,164.000.00-50
2.95+0.18+6.50%26771,850.001,210.550.00-13
2.65+0.27+11.34%12771,875.001,235.430.00-10
2.77+0.57+25.91%11,3551,900.001,138.580.00-100
2.250.00-202681,925.00954.250.00-20
2.25+0.36+19.05%13361,950.001,275.000.00-35
2.18+0.41+23.16%1098,2782,000.001,329.300.00-41
1.90+0.25+15.15%111,3162,025.001,025.850.00-1027
1.600.00-51,3642,050.001,001.870.00-176
1.910.00-12392,075.001,307.650.00-10
1.70+0.30+21.43%105692,100.001,332.410.00-10
1.290.00-101352,125.001,177.300.00-188
1.53+0.41+36.61%53442,150.001,266.600.00-190
1.46+0.16+12.31%22742,175.001,295.400.00-228
1.30+0.22+20.37%101,7172,200.001,298.720.00-20
1.30+0.15+13.04%282082,225.001,487.850.00-10
1.22+0.20+19.61%261222,250.001,150.560.00-78
1.16+0.11+10.48%56882,275.001,494.940.00-10
0.80-0.15-15.79%21,5842,300.001,519.890.00-10
1.08-0.19-14.96%61292,325.001,346.750.00-10
0.99+0.04+4.21%282062,350.001,371.350.00-10
0.950.00-602602,375.001,418.200.00-25
1.20+0.44+57.89%244,2832,400.001,492.850.00-300
0.850.00-22862,425.001,761.460.00-20
0.61-0.09-12.86%15102,450.001,695.350.00-10
0.75+0.02+2.74%1269,2562,475.001,709.550.00-33