U.S. markets open in 5 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.86-0.34 (-0.19%)
Al cierre: 01:00PM EST
179.50 -3.36 (-1.84%)
Antes de la apertura del mercado: 04:15AM EST
En dinero
Mostrar:ListaCubrir
Llamadas
17 de marzo de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
180.950.00-1701.670.010.00-10
168.170.00-1803.330.010.00-110
184.050.00-105.000.010.00-220
297.750.00-4526.670.030.00-10
219.520.00---8.330.010.00-20
194.500.00-1682310.000.020.00-260
282.650.00-41,71011.670.010.00-10
214.070.00-6013.330.030.00-20
192.000.00-298015.000.030.00-500
200.900.00-1388216.670.050.00-140
207.990.00-346318.330.040.00-140
1,054.250.00-11720.000.020.00-211,174
658.820.00-222125.000.030.00-14321
713.170.00-127730.000.040.00-1479
150.180.00-2033.330.140.00-30
885.050.00-157035.000.100.00-28175
843.530.00-254840.000.040.00-1107
799.410.00-732645.000.150.00-11321
134.450.00-4050.000.380.00-2600
871.250.00-115455.000.220.00-11488
118.310.00-3066.670.760.00-120
93.900.00-10083.331.390.00-190
86.840.00-110100.002.430.00-1550
71.980.00-150116.674.170.00-80
72.870.00-20123.335.100.00-10
51.950.00-30126.675.620.00-30
59.000.00-10130.006.200.00-850
56.640.00-20133.336.800.00-1610
49.700.00-30136.677.650.00-200
53.070.00-430140.008.450.00-2890
51.200.00-20143.339.200.00-10
49.000.00-50146.6710.050.00-130
45.760.00-460150.0010.900.00-800
42.450.00-90153.3312.730.00-560
32.100.00-10156.6712.800.00-860
39.050.00-90160.0014.000.00-3790
35.000.00-130163.3315.150.00-180
35.900.00-130166.6716.400.00-1170
32.830.00-1340170.0017.710.00-680
31.050.00-160173.3319.170.00-40
29.250.00-40176.6720.790.00-220
27.500.00-5790180.0022.250.00-3780
25.850.00-210183.3323.950.00-220
24.000.00-270186.6725.850.00-1760
22.350.00-420190.0027.150.00-210
21.570.00-520193.3329.400.00-450
19.550.00-550196.6731.550.00-250
19.700.00-260198.3332.250.00-10
18.420.00-3100200.0033.150.00-1900
17.670.00-80201.6734.450.00-320
18.250.00-50203.3334.950.00-80
16.500.00-360205.0036.430.00-430
16.100.00-220206.6740.750.00-60
15.320.00-490208.3346.530.00-20
14.850.00-300210.0039.240.00-1030
14.050.00-390211.6743.450.00-50
13.000.00-40213.3343.270.00-10
13.450.00-400215.0051.500.00-20
12.950.00-1030216.6746.820.00-50
12.200.00-170218.3348.500.00-10
12.000.00-350220.0046.450.00-20
11.750.00-110221.6750.990.00-20
11.040.00-370223.3360.800.00-200
10.600.00-900225.0051.450.00-50
10.100.00-460226.6754.130.00-4400
9.850.00-750228.3361.910.00-30
9.600.00-1110230.0054.250.00-40
9.250.00-20231.6755.550.00-40
8.700.00-1790233.3358.710.00-1900
8.400.00-80235.0062.550.00-20
8.150.00-190236.6761.730.00-10
8.200.00-60238.3364.000.00-130
7.650.00-5130240.0062.500.00-10
7.400.00-400241.6758.280.00-10
7.260.00-790243.3364.810.00-830
6.650.00-170245.0066.290.00-30
6.650.00-250246.6767.700.00-4020
6.650.00-310248.3379.720.00-50
6.150.00-2390250.0071.050.00-20
5.500.00-20251.6776.740.00-40
5.730.00-10253.3378.400.00-10
5.470.00-40255.0074.550.00-10
5.250.00-10256.6788.380.00-30
5.250.00-200258.3379.550.00-300
4.950.00-50260.0080.300.00-120
5.000.00-600261.6768.490.00-20
2.990.00-120263.3395.750.00-10
4.400.00-60265.0085.400.00-20
4.330.00-70266.6786.010.00-30
3.950.00-60270.0091.290.00-80
3.150.00-40273.3391.840.00-160
3.530.00-20276.67107.650.00-80
3.270.00-1890280.0098.200.00-30
3.050.00-340283.33105.600.00-450
2.860.00-440286.67107.820.00-40
2.720.00-70290.00107.760.00-140
2.500.00-300293.33114.440.00-180
2.410.00-80295.00127.070.00-30
2.560.00-70296.67103.900.00-30
2.470.00-30298.33100.580.00-10
2.200.00-9450300.00117.590.00-30
1.950.00-800301.67109.310.00-10
2.220.00-30303.33134.690.00-10
2.190.00-30305.00125.500.00-20
1.960.00-10306.67137.600.00-4310
1.970.00-30308.33139.700.00-2000
1.920.00-50310.00128.600.00-20
1.090.00-560311.67143.250.00-840
1.650.00-300313.33144.750.00-7140
1.700.00-60316.67147.200.00-13,1230
1.610.00-40320.00141.000.00-1330
1.450.00-360323.33154.800.00-8870
1.490.00-1800326.67144.230.00-30
1.360.00-10330.00144.930.00-1250
1.280.00-590333.33150.780.00-1770
1.000.00-40336.67154.300.00-1910
1.270.00-700340.00161.000.00-150
1.130.00-10343.33164.500.00-20
1.140.00-10346.67160.750.00-1300
1.050.00-170350.00170.180.00-30
0.930.00-730353.33183.390.00-50
0.680.00-30356.67166.510.00-1500
0.910.00-30360.00165.440.00-30
0.900.00-70363.33143.850.00-20
0.850.00-60366.67184.800.00-30
0.850.00-10370.00163.750.00-1840
0.840.00-50373.33166.490.00-30
398.210.00-217380.0010.350.00-9170
0.700.00-50383.33176.800.00-50
514.990.00-16390.0010.940.00-148
0.570.00-4820400.00217.150.00-1400
546.330.00-259410.0012.720.00-124
0.520.00-100416.67200.200.00-200
467.350.00-247420.0013.500.00-444
512.600.00-241430.0014.800.00-39
0.400.00-6620433.33212.700.00-1430
490.550.00-238440.0015.250.00-2273
0.410.00-10441.67225.400.00-150
0.350.00-20450.00240.230.00-210
0.320.00-10458.33216.050.00-1,1400
484.730.00-1425460.0017.700.00-247
0.200.00-300466.67297.670.00-160
494.730.00-3619470.0018.570.00-2285
0.200.00-150475.00258.950.00-140
469.280.00-2270480.0019.860.00-2198
0.220.00-120483.33242.650.00-6600
461.520.00-2276490.0021.000.00-13483
0.140.00-20491.67250.330.00-6100
0.210.00-60500.00317.010.00-110
0.170.00-10508.33287.190.00-40
444.150.00-2629510.0023.990.00-225
0.240.00-20516.67275.680.00-1,0800
445.200.00-3449520.0024.850.00-11,729
0.120.00-1000525.00276.810.00-330
436.550.00-615530.0026.900.00-36
0.110.00-70533.33302.600.00-20
404.170.00-125540.0027.680.00-101,694
0.110.00-10541.67254.120.00--189
0.150.00-1,9780550.00262.430.00-40
0.110.00-20558.33269.600.00--39
412.730.00-460560.0031.110.00-1515
0.100.00-10566.67382.840.00-60
404.500.00-1426570.0039.350.00-24
0.130.00-160575.00391.160.00-70
384.780.00-7200580.0034.800.00-1481
0.120.00-10583.33399.510.00-130
376.450.00-43590.0036.850.00-1835
0.120.00-210591.67308.410.00--0
375.150.00-45595.0036.820.00-146
0.090.00-100600.00378.500.00-100
357.800.00-1016605.0041.200.00-32
0.100.00-40608.33323.620.00--0
363.430.00-240610.0043.890.00-111
-----615.0039.600.00-124
0.080.00-30616.67333.820.00--0
327.350.00-191620.0045.490.00-1618
0.080.00-10625.00311.370.00-40
361.800.00-2719630.0046.560.00-233
0.060.00-60633.33344.090.00--0
347.910.00-8442635.0046.200.00-112
345.050.00-2264640.0048.550.00-2587
0.050.00-90641.67400.420.00---
339.250.00--11645.0046.830.00-234
0.060.00-10650.00357.120.00-60
316.660.00-516655.0054.350.00-115
309.070.00-2133660.0053.650.00-2107
325.600.00--14665.0056.700.00-152
0.060.00-30666.67373.590.00--0
293.580.00-1312670.0053.250.00-115
0.050.00-10675.00439.600.00-100193
288.160.00-2438680.0060.450.00-2373
0.050.00-100683.33370.080.00---
283.190.00-25685.0058.500.00-14
287.450.00-117690.0062.750.00-1834
0.050.00-120691.67399.570.00--0
314.270.00-2013695.0060.600.00-12105
0.050.00-300700.00410.360.00-60
270.630.00-211705.0066.320.00-218
0.060.00-100708.33372.130.00---
287.500.00-189710.0067.510.00-18
283.750.00-225715.0063.780.00-24
0.040.00-10716.67409.380.00--0
256.490.00-392720.0075.350.00-1424
0.060.00-10725.00363.250.00-244
266.800.00-12201730.0080.750.00-41,721
0.050.00-500733.33437.730.00--0
270.580.00-214735.0081.450.00-715
224.000.00-127740.0085.700.00-1284
0.060.00-250741.67367.850.00---
263.990.00-1822745.0079.000.00-721
0.030.00-10750.00471.300.00-40
218.160.00-116755.0091.500.00-333
0.030.00-1180758.33493.290.00---
230.300.00-158760.0087.750.00-241
259.780.00--10765.0085.680.00-219
0.040.00-20766.67474.080.00--0
256.800.00-47770.0089.150.00-375
0.040.00-20775.00398.300.00-113
204.000.00-1157780.0093.050.00-2112
0.030.00-840783.33477.650.00-20
241.080.00-816785.00101.300.00-16
204.100.00-16790.00100.600.00-152
0.010.00-20791.67432.970.00---
206.920.00-326795.00101.850.00-715
0.020.00-200800.00506.000.00-10
0.050.00-2000808.33443.200.00---
218.450.00-185810.00106.000.00-1298
0.030.00-10816.67518.280.00---
193.000.00-255820.00106.860.00-5147
0.030.00-640825.00526.750.00-20
176.660.00-425830.00113.460.00-434
192.880.00-2101840.00119.510.00-15149
191.980.00-12,300850.00124.160.00-1032,354
178.500.00-1163860.00126.250.00-581
158.000.00-1144870.00130.320.00-17165
173.020.00-22,376880.00138.990.00-111,094
166.000.00-2106885.00143.330.00-139
163.550.00-345890.00141.690.00-264
161.350.00-2877895.00145.800.00-66100
157.300.00-33719,348900.00149.440.00-191,735
157.500.00-458905.00151.050.00-70105
162.250.00-1365910.00153.700.00-233267
161.360.00-1123915.00156.400.00-6687
160.820.00-1874920.00159.420.00-861
155.000.00-426925.00151.100.00-129
144.080.00-8167930.00164.650.00-90207
129.900.00-26935.00167.450.00-6881
149.050.00-581940.00170.250.00-240354
136.320.00-2510,764950.00176.000.00-661,694
138.000.00-2104960.00182.940.00-184
136.700.00-153970.00174.200.00-3583
124.200.00-9138980.00186.700.00-6131
128.470.00-442990.00205.370.00-624
119.050.00-409,1191,000.00203.000.00-11,005
124.630.00-4381,010.00198.300.00-11
112.050.00-161181,020.00218.540.00-4105
112.350.00-21471,030.00217.700.00-49
105.450.00-41421,040.00224.200.00-2260
102.100.00-52,5851,050.00234.600.00-1643
105.720.00-2341,060.00236.050.00-771
96.150.00-4351,070.00242.700.00-119
91.370.00-32441,080.00254.660.00-237
110.670.00-1311,090.00269.500.00-119
86.030.00-452,8921,100.00289.490.00-59682
83.050.00-1571,110.00268.400.00-520
78.960.00-5391,120.00301.340.00-116
80.170.00-31,9231,150.00307.840.00-1521
67.550.00-103,8111,200.00354.570.00-8542
55.000.00-64,8991,250.00376.620.00-1655
46.730.00-1695,9121,300.00436.000.00-1401
41.490.00-64681,325.00460.450.00-6189
41.550.00-61,0561,350.00503.640.00-20105
36.890.00-67831,375.00520.900.00-1182
35.090.00-391,0511,400.00525.090.00-1377
34.300.00-28191,425.00566.800.00-2281
29.980.00-13531,450.00573.220.00-1115
27.900.00-17661,475.00614.300.00-2122
26.560.00-243,0311,500.00609.300.00-3878
28.480.00-13101,525.00621.500.00-5124
25.350.00-52061,550.00644.950.00-12187
19.800.00-11,2531,575.00684.900.00-1115
22.150.00-41,5971,600.00700.650.00-1535
18.850.00-22261,625.00762.350.00-263
15.000.00-36681,650.00739.700.00-533
17.900.00-11,2561,675.00808.800.00-413
15.890.00-32,6321,700.00828.050.00-2106
14.750.00-4704,5711,725.00882.500.00-163
11.110.00-58841,750.00861.010.00-34
14.550.00-11521,775.00925.230.00-212
12.100.00-1171,6491,800.00924.670.00-23
13.950.00-11271,825.00970.860.00-21
12.020.00-161,3821,850.001,001.450.00-20
10.000.00-2781,875.00934.100.00-20
7.500.00-16841,900.001,032.280.00-25
9.050.00-1901131,925.001,201.250.00-40
10.290.00-12,2971,950.001,071.350.00-30
7.550.00-8523,4242,000.001,120.750.00-30
7.850.00-17,0332,025.001,318.790.00-200
5.950.00-151,1812,050.001,110.250.00-20
7.600.00-1972,075.001,198.710.00-300
6.850.00-26312,100.001,231.080.00-30
5.150.00-15732,125.001,116.400.00-42
5.300.00-11742,150.001,228.120.00-20
5.200.00-12442,175.001,089.750.00-43
5.000.00-24412,200.001,313.200.00-31
5.450.00-11262,225.001,103.550.00--2
3.600.00-11332,250.001,145.100.00-21
5.900.00-13902,275.001,479.870.00-10
5.250.00-14202,300.001,422.230.00-1400
3.750.00-6752,325.001,194.900.00--1
3.600.00-11432,350.001,428.150.00-20
3.600.00-2812,375.001,298.900.00-1211
3.500.00-41,4812,400.001,473.090.00-20
4.250.00-11952,425.001,329.600.00--1
3.550.00-14102,450.001,554.820.00-10
2.950.00-176,2082,475.001,699.000.00-10