U.S. markets open in 39 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.98+1.71 (+0.91%)
Al cierre: 04:00PM EST
194.40 +4.42 (+2.33%)
Antes de la apertura del mercado: 08:51AM EST
En dinero
Mostrar:ListaCubrir
Llamadas
21 de abril de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
169.380.00-14145.000.030.00--1
-----10.000.010.00--8
-----15.000.010.00--41
175.170.00-3420.000.010.00-216319
140.110.00-2325.000.020.00-102,484
112.750.00-1030.000.020.00-24988
123.640.00--535.000.020.00-3436
141.630.00-5640.000.040.00-1502
147.350.00-2245.000.060.00-21779
123.040.00-412650.000.070.00-894,952
89.970.00-11455.000.130.00-382,739
118.480.00-71960.000.160.00-291,854
110.440.00-216565.000.210.00-95,010
110.000.00-410570.000.270.00-434,364
116.030.00-512375.000.350.00-4413,179
117.630.00-325,22980.000.450.00-814,488
114.350.00-19085.000.580.00-243,220
84.500.00-426690.000.710.00-4562,258
104.050.00-115195.000.860.00-1746,185
94.320.00-391,685100.001.100.00-1,77123,371
92.000.00-1375105.001.360.00-1672,586
81.750.00-2903108.331.540.00-184,838
89.400.00-91,102110.001.670.00-2965,157
86.350.00-21,443115.002.050.00-2123,373
76.150.00-192,545116.672.190.00-2719,651
73.710.00-257,455120.002.460.00-2566,710
69.560.00-54011,126125.002.980.00-31712,607
64.870.00-991,852130.003.650.00-7286,169
61.070.00-214,628133.334.170.00-1133,926
60.590.00-891,882135.004.400.00-7252,333
56.800.00-852,835140.005.150.00-1,0117,377
54.950.00-386,319141.675.500.00-693,794
53.130.00-451,903145.006.200.00-2842,102
48.850.00-1,8237,788150.007.250.00-1,65815,070
45.250.00-1001,328155.008.650.00-3871,008
43.090.00-222,961158.339.450.00-2013,789
41.650.00-6292,624160.009.950.00-1,2313,883
38.400.00-951,474165.0011.530.00-4951,036
37.000.00-612,766166.6712.220.00-1135,306
35.350.00-6142,144170.0013.500.00-1,0452,287
32.200.00-33210,756175.0015.220.00-1,1046,776
29.250.00-3932,855180.0017.500.00-2,1022,638
27.500.00-1472,670183.3318.950.00-1,0674,191
26.750.00-6621,675185.0019.750.00-3,6722,812
24.230.00-1,6311,680190.0022.350.00-2,0721,989
23.400.00-2933,052191.6723.120.00-1,6044,573
21.980.00-9852,073195.0025.050.00-9111,092
19.850.00-8,6978,845200.0028.050.00-1,1615,629
18.200.00-2,2223,676205.0031.100.00-628782
16.750.00-7976,217208.3333.200.00-8662,024
16.430.00-2,6082,809210.0034.410.00-527872
14.850.00-2,5371,200215.0037.600.00-310333
14.300.00-6851,713216.6738.800.00-1462,107
13.400.00-16,4845,608220.0041.200.00-66164
12.040.00-3,8188,142225.0045.000.00-2572,019
10.850.00-1,639884230.0048.750.00-8597
10.350.00-3311,530233.3351.000.00-111588
9.880.00-1,003761235.0052.400.00-47226
8.900.00-13,37113,072240.0053.620.00-5186
8.700.00-221770241.6772.550.00-1013
9.000.00-308918243.3373.550.00-811
8.020.00-8881,564245.0061.910.00-263
7.900.00-154592246.6777.000.00-1429
7.480.00-102754248.3360.120.00-1300
7.400.00-1,5917,731250.0064.300.00-65697
7.300.00-1661,632251.6782.800.00-126
6.900.00-127452253.3383.610.00-113
6.650.00-2001,075255.0086.750.00-1319
6.110.00-40717258.3372.600.00-2895
6.050.00-4391,308260.0068.540.00-15
5.740.00-7978265.00-----
5.800.00-1701,747266.6779.870.00-2195
5.090.00-5249270.0083.500.00-2412
4.740.00-1801,937275.0087.950.00-689
4.260.00-3227280.0092.160.00-467206
4.000.00-991,432283.3395.810.00-334212
4.100.00-44285.0097.180.00-8-
3.300.00-463,045291.67102.880.00-230
3.040.00-1,2977,571300.00111.320.00-937
2.670.00-1484,532308.33132.000.00-225
2.390.00-1,06321,932316.67140.300.00-21
2.100.00-1292,337325.00201.220.00-210
1.950.00-524,389333.33208.820.00-20
1.620.00-42738341.67167.350.00-208
1.470.00-2423,258350.00177.000.00-20
1.450.00-78911358.33181.080.00-4760
1.360.00-116971366.67190.350.00-20
1.090.00-1631,058375.00191.250.00-218
1.030.00-60611383.33239.130.00-190
1.140.00-147370391.67205.700.00-10
0.830.00-4782,341400.00243.410.00-40
0.740.00-209403408.33201.290.00-240
0.680.00-191,115416.67210.850.00-200
0.630.00-374,743425.00230.620.00-100
0.660.00-102,776433.33227.550.00-130
0.530.00-10672441.67235.900.00-200
0.500.00-203843450.00270.450.00-20
0.500.00-223,206458.33241.990.00-30
0.620.00-1438466.67168.150.00-100
0.480.00-111,577475.00305.400.00-20
0.560.00-202843483.33326.690.00-1260
0.500.00-60172491.67250.900.00-5400
0.290.00-3432,038500.00310.550.00-20
0.470.00-23896508.33317.730.00-20
0.280.00-21539516.67214.700.00-20
0.270.00-126370525.00335.000.00-960
0.250.00-1509533.33343.180.00-1220
0.370.00-1464541.67351.460.00-1320
0.240.00-1312,867550.00359.760.00-1320
0.220.00-215181558.33367.760.00-1240
0.210.00-155690566.67376.100.00-640
0.180.00-1651,391575.00384.360.00-1220
0.260.00-37841583.33393.300.00-140
0.160.00-96017,686600.00409.640.00-120
364.500.00-530625.0056.500.00-343
314.460.00-270650.0058.750.00-12323
311.300.00-125675.0073.000.00-122
263.190.00-296700.0075.750.00-890
251.850.00-422720.0087.170.00-218
301.370.00-7796725.0077.240.00-812
302.050.00-267730.0081.700.00-217
277.700.00-243735.0080.900.00-11
261.150.00-243740.0089.750.00-713
256.630.00-437745.0090.750.00-15
264.130.00-1112750.0093.160.00-119
229.050.00-822755.00103.270.00--1
261.180.00-271760.0091.790.00-44
244.840.00-1210765.00103.850.00-1113
239.770.00-237775.00106.900.00-1534
234.440.00-270800.00120.320.00-577
230.530.00-2108825.00126.600.00-3168
201.000.00-3177850.00133.400.00-491
195.160.00-1157875.00157.050.00-3158
179.500.00-1107900.00161.000.00-92116
162.000.00-769925.00167.000.00-424
155.620.00-7660950.00189.850.00-410
147.420.00-2216975.00198.120.00-411
136.000.00-31,0871,000.00231.600.00-930
123.850.00-21211,025.00249.720.00-24
120.000.00-21041,050.00265.550.00-1818
113.670.00-2161,075.00258.410.00-611
108.350.00-202281,100.00279.250.00-529
94.700.00-1241,125.00295.430.00-66
86.500.00-3891,150.00320.000.00-26
71.700.00-7111,175.00329.960.00-21
77.000.00-42081,200.00355.100.00-2070
79.840.00-431,225.00367.430.00-23
68.110.00-3161,250.00380.030.00-21
62.990.00-2111,275.00411.200.00-1011
60.520.00-271851,300.00435.000.00-14
53.250.00-1351,325.00436.650.00-29
51.800.00-12401,350.00506.950.00-1615
41.500.00-3191,375.00528.950.00-68
50.400.00-11571,400.00546.700.00-221
40.550.00-281,425.00546.050.00-236
44.500.00-202371,450.00578.350.00-16390
41.100.00-4201,475.00565.490.00-256
35.800.00-184841,500.00626.350.00-252
29.550.00-211,525.00664.300.00-12
28.550.00-12201,550.00653.930.00-220
27.500.00-371,575.00680.660.00--1
23.900.00-11151,600.00708.470.00-11
28.450.00-6281,625.00718.360.00--1
20.100.00-1151,650.00733.500.00-11
21.700.00-291,675.00773.200.00-21
21.050.00-18241,700.00778.950.00--1
20.400.00-133531,725.00-----
21.200.00-22051,750.00-----
18.800.00-211401,800.00-----