U.S. markets close in 1 hour 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
201.50+4.69 (+2.38%)
A partir del 02:45PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
16 de junio de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
199.10+42.45+27.10%41081.670.010.00-141,907
109.300.00-24023.330.010.00-45,010
125.120.00-11085.000.010.00-201,684
110.130.00-5756.670.010.00-31,309
113.550.00-34258.330.010.00-22,371
186.100.00-13,23410.000.010.00-23,724
99.550.00-415511.670.010.00-28,573
97.650.00-61,23413.330.010.00-15,641
179.000.00-116815.000.010.00-1034,019
94.550.00-248916.670.010.00-99,827
148.720.00-98818.330.020.00-144,924
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
160.500.00-186233.330.06-0.01-14.29%31616,381
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
152.50+6.70+4.60%11,10950.000.21-0.03-12.50%6417,351
80.420.00-23155.000.27-0.05-15.62%217,326
81.470.00-11560.000.38-0.03-7.32%422,270
103.320.00-2465.000.500.00-12617
123.000.00-61,03666.670.48-0.07-12.73%4414,226
130.60+3.85+3.04%35470.000.55-0.10-15.38%114,041
124.030.00-28675.000.70-0.06-7.89%196,568
120.20+4.20+3.62%518980.000.85-0.08-8.60%1773,705
113.340.00-171683.330.99-0.12-10.81%155,091
107.550.00-28685.001.07-0.08-6.96%434,255
107.500.00-120290.001.30-0.09-6.47%5543,210
99.800.00-2117395.001.65-0.01-0.60%21,608
105.07+4.60+4.58%273,477100.001.84-0.12-6.12%89927,138
97.100.00-1368105.002.25-0.20-8.16%655,365
95.65+5.48+6.08%11,167110.002.60-0.19-6.81%2315,767
91.00+5.00+5.81%4588115.003.25-0.07-2.11%162,909
88.70+4.73+5.63%151,785116.673.30-0.33-9.09%1315,250
86.10+3.51+4.25%183,450120.003.62-0.20-5.24%2638,805
79.720.00-5448123.334.15-0.20-4.60%191,151
80.54+5.19+6.89%64,108125.004.30-0.20-4.44%8537,466
81.04+4.79+6.28%1867126.674.60-0.15-3.16%761,325
80.00+5.34+7.15%253,727130.004.96-0.39-7.29%2698,605
76.05+7.10+10.30%32,540133.335.50-0.45-7.56%1,6349,930
72.15+4.33+6.38%82,776135.006.00-0.14-2.28%492,726
67.440.00-21,079136.676.30-0.25-3.82%332,571
70.40+6.05+9.40%1287,835140.006.70-0.35-4.96%3035,882
66.83+8.43+14.43%211,278143.337.86-0.09-1.13%113,393
66.30+3.70+5.91%132,183145.007.75-0.55-6.63%323,412
65.15+7.65+13.30%31,596146.678.15-0.70-7.91%521,914
62.65+3.65+6.19%7213,079150.008.90-0.51-5.42%1,90111,279
60.35+8.11+15.52%12,469153.339.75-0.80-7.58%23,368
57.82+4.63+8.70%161,243155.0010.40-0.31-2.89%233,082
55.90+4.50+8.75%31,688156.6711.10-0.25-2.20%1789
55.65+3.65+7.02%406,689160.0011.55-0.67-5.48%3956,861
53.37+6.60+14.11%46954163.3313.400.00-751,204
52.47+5.97+12.84%841,829165.0013.10-0.72-5.21%2252,710
52.25+7.05+15.60%93,729166.6713.50-0.90-6.25%37013,440
50.57+5.35+11.83%2822,980170.0014.70-0.80-5.16%1,6243,723
45.65+5.45+13.56%31,454173.3315.75-1.55-8.96%1,7216,862
46.50+4.22+9.98%1133,151175.0016.72-0.65-3.74%4974,306
42.83+3.67+9.37%939,437180.0018.45-1.03-5.29%3266,299
42.00+4.40+11.70%1810,212183.3319.64-1.66-7.79%11210,164
41.00+4.25+11.56%958,232185.0020.50-1.35-6.18%2635,918
37.90+5.63+17.45%154904186.6722.00-1.00-4.35%901,826
38.20+4.22+12.42%895,907190.0022.80-1.08-4.52%2364,647
36.30+4.00+12.38%2092,108193.3324.70-1.01-3.93%1087,853
35.40+3.80+12.03%5152,985195.0025.01-1.65-6.19%3772,534
33.03+3.93+13.51%1,46225,307200.0027.50-1.82-6.21%1,15123,717
30.95+3.63+13.29%4692,667205.0031.00-4.35-12.31%203895
30.35+5.05+19.96%1162,160206.6731.35-3.80-10.81%943,413
28.80+3.80+15.20%3704,413210.0033.61-2.39-6.64%42969
26.76+4.46+20.00%1401,579213.3336.75-1.35-3.54%582,597
26.48+3.03+12.92%2723,267215.0037.13-2.07-5.28%691,066
24.90+4.15+20.00%1986,963216.6738.30-2.50-6.13%16,140
24.97+3.77+17.78%7897,457220.0040.00-1.95-4.65%926,641
22.85+2.85+14.25%1861,975225.0043.00-5.90-12.07%601,190
22.08+4.03+22.33%311,358226.6744.65-3.10-6.49%21,920
21.39+3.39+18.83%3816,545230.0046.55-1.45-3.02%52,913
20.40+3.00+17.24%9510,800233.3348.88-2.15-4.21%147,298
19.73+4.08+26.07%1662,510235.0049.00-4.15-7.81%2662
18.13+2.28+14.38%6406,395240.0053.45-3.00-5.31%8913,164
17.70+4.10+30.15%101,319243.3359.400.00-51,697
16.76+3.11+22.78%1671,532245.0064.540.00-1163
16.90+3.75+28.52%183,021246.6760.45-1.65-2.66%189
15.90+2.50+18.66%1,56114,089250.0061.09-2.16-3.42%413,364
14.00+2.15+18.14%321,227253.3367.400.00-17195
14.88+3.28+28.28%261,005255.0080.550.00-273
13.90+2.34+20.24%2524,841260.0072.850.00-680
12.98+3.83+41.86%91,939265.0073.42-32.94-30.97%151
11.80+1.35+12.92%247,294266.6798.000.00-24408
12.10+2.30+23.47%621,338270.0082.050.00-69
10.65-0.05-0.47%1972273.3384.200.00-71,051
11.06+2.44+28.31%202,253275.00109.450.00-25
10.19+2.59+34.08%3733,577280.0087.26-2.43-2.71%3084
10.10+2.70+36.49%264,541283.3393.600.00-1551
9.10+2.33+34.42%41940285.0094.790.00-22
9.25+2.11+29.55%6766286.67158.900.00-2530
8.85+2.05+30.15%128705290.00100.190.00-8823
8.27+1.45+21.26%141,685293.33116.500.00-1062
8.40+2.00+31.25%6319295.00123.870.00-4258
8.00+1.55+24.03%53517,378300.00111.540.00-290
7.20+1.75+32.11%163,119305.00117.310.00-25
6.96+0.96+16.00%31,458306.67129.300.00-1431
6.80+1.55+29.52%151,498310.00134.500.00-9146
6.80+1.90+38.78%30517313.33135.480.00-4236
6.50+1.45+28.71%5274315.00123.550.00-182
6.05+1.35+28.72%376,690316.67140.750.00-2241
6.27+1.47+30.62%1542,329320.00143.650.00-23
5.85+1.50+34.48%29,684326.67182.250.00-66
5.60+1.15+25.84%101,088330.00140.850.00-2148
5.37+1.47+37.69%26833,586333.33154.740.00-12231
4.65+0.75+19.23%411,599340.00218.500.00-23
4.55+0.75+19.74%31,064346.67221.300.00-40
4.24+0.74+21.14%2028,428350.00150.37-12.13-7.46%2331
4.30+1.47+51.94%39837353.33228.500.00-120
4.00+1.13+39.37%2332,036360.00172.990.00-21
3.45+0.79+29.70%4710,870366.67184.900.00-450450
3.70+1.04+39.10%55787370.00199.750.00-20
572.000.00-873380.0017.500.00-334
3.10+0.96+44.86%10811,768383.33210.300.00-10
533.710.00-7108390.0017.900.00-282
2.75+0.71+34.80%8118,830400.00199.17-5.73-2.80%2904
523.050.00-494410.0019.200.00-161
2.35+0.74+45.96%63,609416.67236.600.00-20
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
2.04+0.50+32.47%849,614433.33322.150.00-70
528.450.00-423440.0023.070.00-3285
1.75+0.44+33.59%1228,023450.00262.660.00-20
511.850.00-6256460.0031.090.00-2427
1.58+0.36+29.51%10320,796466.67308.220.00-400
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
1.39+0.40+40.40%158,271483.33286.100.00-220
467.400.00-1652490.0033.350.00-2570
1.25+0.33+35.87%13123,866500.00302.900.00-160
1.06+0.21+24.71%1952,502516.67326.270.00-110
402.900.00-1126520.0037.820.00-121,408
0.98+0.32+48.48%114,883533.33342.970.00-20
433.000.00-231540.0041.860.00-101,118
0.91+0.22+31.88%1806,226550.00357.410.00-400
0.82+0.16+24.24%11,712558.33333.650.00-70
428.900.00-267560.0048.100.00-1377
0.79+0.22+38.60%11,359566.67326.530.00-1,4500
0.78+0.25+47.17%5697575.00356.900.00-20
359.850.00-2353580.0051.920.00-12,242
0.69+0.01+1.47%11,212583.33392.720.00-20
0.490.00-3401591.67301.550.00--222
0.67+0.16+31.37%1616,324600.00330.000.00-30
0.61-0.06-8.96%1001,090608.33309.130.00--96
0.420.00-12811616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
0.53+0.11+26.19%72,164625.00343.580.00--0
0.55+0.04+7.84%15,537633.33511.600.00-40
345.000.00-1376640.0067.450.00-14671
0.510.00-2436641.67337.150.00-90
0.51+0.11+27.50%5532650.00432.260.00-20
306.000.00-8185660.0072.500.00-29217
0.47+0.13+38.24%5118,021666.67368.170.00--0
0.46+0.07+17.95%2941675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
0.44+0.04+10.00%94556683.33466.350.00---
0.39+0.06+18.18%50885691.67447.330.00---
0.42+0.12+40.00%1182,642700.00489.920.00-20
0.330.00-3537708.33456.570.00---
0.38+0.11+40.74%1713716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
0.33+0.06+22.22%91,138725.00488.000.00-60
294.500.00-1214730.00104.840.00-5771
0.35+0.10+40.00%232,267733.33490.660.00---
256.660.00-3880740.00104.780.00-159
0.230.00-30768741.67388.340.00---
0.33+0.10+43.48%22712,302750.00588.010.00-150
0.240.00-191,292758.33590.230.00-80
257.300.00-184760.00117.290.00-2305
0.250.00-51,267766.67598.640.00-70
0.29+0.06+26.09%41,087775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.190.00-12,174783.33525.540.00---
0.190.00-701,830791.67640.590.00-10
0.26+0.05+23.81%2858,969800.00642.200.00-20
0.23+0.06+35.29%81,317808.33664.810.00-10
0.23+0.08+53.33%381,854816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.23+0.06+35.29%64938,906825.00645.350.00-20
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10