U.S. markets close in 3 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
728.66+33.46 (+4.81%)
A partir del 12:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
19 de enero de 2024
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
691.000.00-12475.000.080.00-1157,405
718.570.00-17610.000.130.00-2989
653.030.00-28615.000.270.00-2233
698.720.00-22620.000.350.00-10384
624.900.00-21,30525.000.620.00-2568
619.430.00-15430.001.150.00-172
687.350.00-26635.000.820.00-2233
1,075.900.00-33022040.001.000.00-195
737.890.00-47845.001.090.00-132
651.110.00-1615650.001.480.00-171,018
718.640.00-513455.001.890.00-2254
639.850.00-45960.002.200.00-1374
635.900.00-82665.002.300.00-2203
631.700.00-47570.002.29-0.26-10.20%2326
644.800.00-814575.002.960.00-1501
654.670.00-127780.004.000.00-2392
1,040.200.00-88785.003.720.00-1281
577.880.00-45690.004.150.00-1605
575.600.00-114595.004.550.00-2270
632.35+52.80+9.11%4503100.004.35-0.40-8.42%5512,012
600.200.00-5522150.009.700.00-24,891
501.680.00-143724200.0016.800.00-65,969
468.850.00-25190250.0025.900.00-292,368
474.53+40.11+9.23%9581300.0033.90-2.40-6.61%2607,370
439.37+49.73+12.76%12117350.0046.10-4.20-8.35%21,341
392.300.00-212370.0055.950.00-4101
407.680.00-210380.0062.000.00-116
379.000.00-211390.0063.150.00-669
406.12+23.29+6.08%4573400.0060.00-4.75-7.34%112,763
380.000.00-8215410.0071.450.00-2404
359.500.00-498420.0076.600.00-2169
354.250.00-691430.0077.950.00-2360
347.250.00-293440.0073.250.00-2130
335.750.00-2213450.0082.500.00-5816
340.000.00-10134460.0086.700.00-10104
323.920.00-1140470.0093.250.00-2322
297.690.00-2166480.0089.00-9.55-9.69%12125
311.000.00-185490.0097.000.00-10545
343.78+20.16+6.23%61,679500.0094.50-7.00-6.90%232,595
317.230.00-4490510.00105.900.00-4112
297.350.00-248520.00109.450.00-46851
295.900.00-470530.00106.250.00-8196
293.100.00-397540.00121.500.00-31,542
287.950.00-2222550.00116.45-7.45-6.01%81,899
260.600.00-2116560.00120.20-5.65-4.49%2504
275.900.00-138580.00128.85-15.05-10.46%41,809
294.40+23.42+8.64%51,036600.00137.95-7.45-5.12%24,589
256.000.00-2154610.00149.750.00-3673
244.570.00-10332620.00159.720.00-1259
236.280.00-1289630.00152.70-15.80-9.38%21,523
244.830.00-1368640.00167.200.00-2812
269.95+26.68+10.97%22,599650.00163.62-6.28-3.70%122,495
242.000.00-11161660.00187.660.00-1774
232.240.00-3151670.00172.20-10.30-5.64%2373
232.000.00-37,029680.00177.15-10.90-5.80%41,046
237.620.00-33,458690.00194.700.00-64,657
248.00+20.85+9.18%2312,801700.00189.62-11.91-5.91%205,946
244.22+43.59+21.73%6443710.00202.18-9.12-4.32%1641
231.60+15.10+6.97%3280720.00199.56-29.86-13.02%23667
227.60+31.55+16.09%2204730.00223.550.00-1756
189.350.00-1152740.00207.550.00-1403
226.60+21.20+10.32%22,579750.00217.85-12.15-5.28%192,039
201.750.00-6348760.00218.000.00-1444
199.650.00-1292770.00251.900.00-60686
194.300.00-21,007780.00250.010.00-2598
190.750.00-21,043790.00257.600.00-3599
210.00+17.65+9.18%353,230800.00246.00-14.10-5.42%113,771
200.00+17.00+9.29%4383810.00274.200.00-1262
181.200.00-6385820.00258.000.00-2232
199.30+21.25+11.93%1344830.00290.150.00-1464
175.250.00-18254840.00277.100.00-28301
187.45+12.65+7.24%45995850.00295.070.00-12,425
169.450.00-4730860.00303.300.00-2445
168.500.00-2514870.00318.000.00-2546
159.550.00-2382880.00325.950.00-2856
157.850.00-3417890.00303.500.00-5921
176.62+15.62+9.70%324,128900.00326.720.00-33,825
144.150.00-4546910.00336.880.00-1175
170.72+17.32+11.29%32,077920.00342.230.00-1279
145.000.00-6675930.00348.700.00-1132
146.750.00-12298940.00379.930.00-1154
160.08+16.04+11.14%41,587950.00345.700.00-401,848
158.00+17.25+12.26%2388960.00375.400.00-4199
135.400.00-252970.00399.100.00-5111
162.200.00-2296975.00404.150.00-4312
134.550.00-2383980.00389.650.00-21,659
137.850.00-4310990.00396.400.00-4284
150.00+14.93+11.05%1910,9571,000.00400.750.00-56,253
133.300.00-21721,010.00416.350.00-2110
123.200.00-22281,020.00414.600.00-4741
125.890.00-12581,025.00433.500.00-2536
118.200.00-1681,030.00436.500.00-284
124.900.00-15621,040.00412.500.00-1160
136.85+12.50+10.05%201,3491,050.00442.900.00-3254
116.000.00-13591,060.00462.250.00-1183
109.000.00-1371,070.00468.300.00-451
107.400.00-53381,075.00475.300.00-2465
117.450.00-44871,080.00511.650.00-25,049
107.710.00-11421,090.00499.750.00-12653
126.97+12.12+10.55%7013,6371,100.00461.90-22.00-4.55%26,781
112.000.00-21101,110.00496.100.00-1034
107.700.00-42721,120.00512.550.00-2104
121.00+13.80+12.87%33,7101,125.00513.200.00-21,090
103.450.00-8271,130.00476.400.00-4125
101.100.00-36231,140.00541.350.00-590
116.05+11.05+10.52%41,0551,150.00522.250.00-2291
97.600.00-10351,160.00539.850.00-849
101.150.00-2721,170.00549.100.00-128
95.950.00-126591,175.00552.650.00-2132
100.800.00-31021,180.00556.850.00-497
99.950.00-671991,190.00568.950.00-1083
108.20+9.79+9.95%218,8951,200.00565.360.00-21,825
102.56+7.71+8.13%177801,225.00603.800.00-2368
99.60+8.85+9.75%41,0461,250.00616.050.00-5734
87.400.00-1286701,275.00659.100.00-2297
91.95+7.90+9.40%32,0301,300.00641.71-13.99-2.13%15,914
80.850.00-102261,325.00673.850.00-4181
85.25+9.12+11.98%27401,350.00696.150.00-6936
71.950.00-48591,375.00718.450.00-18906
79.00+6.20+8.52%6510,9801,400.00739.050.00-218,054
75.89+8.59+12.76%41,4011,425.00764.500.00-8271
67.200.00-301,2311,450.00761.15-26.25-3.33%2402
65.050.00-366361,475.00778.50-32.65-4.03%4455
69.50+7.50+12.10%1212,0371,500.00824.500.00-4760
64.25+7.25+12.72%31,8161,550.00846.95-34.75-3.94%3258
59.80+6.60+12.41%46,8121,600.00894.35-30.45-3.29%2613
45.400.00-24,3791,650.00968.950.00-20168
54.80+7.45+15.73%14071,675.00994.050.00-36264
52.25+6.41+13.98%254,1791,700.001,021.410.00-18,800
44.000.00-104,9351,725.001,011.50-37.05-3.53%1349
48.95+4.40+9.88%24,6491,750.001,060.250.00-2429
41.450.00-27201,775.001,102.450.00-16687
45.90+5.00+12.22%405,6791,800.001,117.500.00-6715,977
43.85+7.25+19.81%27181,825.001,152.750.00-18310
39.050.00-23,8761,850.001,132.60-24.30-2.10%41,692
41.50+6.25+17.73%16191,875.001,190.450.00-24199
33.900.00-21,9551,900.001,217.050.00-4296
32.650.00-3991,925.001,247.500.00-2298
33.750.00-101,0581,950.001,273.250.00-24213
36.40+3.73+11.42%12014,5492,000.001,280.80-26.00-1.99%2653
35.00+7.20+25.90%11,4032,025.001,348.000.00-24305
29.150.00-22,3032,050.001,372.400.00-14224
27.000.00-25402,075.001,397.750.00-14204
28.890.00-151,2672,100.001,426.750.00-2204
36.100.00-41852,125.001,447.200.00-2188
25.000.00-21,9732,150.001,484.350.00-24
29.60-4.85-14.08%19182,175.001,438.250.00-22
28.80+3.27+12.81%241,4132,200.001,522.310.00-285
28.00+2.83+11.24%12462,225.001,533.300.00-272
27.90+3.05+12.27%82412,250.001,528.65-30.13-1.93%411
24.000.00-12522,275.001,645.000.00-20
26.21+3.21+13.96%111,1402,300.001,622.110.00-282
29.500.00-2622,325.001,614.600.00-827
24.55+1.60+6.97%121652,350.001,677.230.00-71
19.500.00-21,1152,375.001,705.840.00-10
23.35+2.15+10.14%124,1412,400.001,716.090.00-12
22.95+2.60+12.78%31,1212,425.001,671.400.00-122
22.20+2.66+13.61%11,7942,450.001,824.280.00-18
21.75+2.35+12.11%8613,9762,475.001,750.00-25.00-1.41%10