U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.05-2.88 (-1.92%)
Al cierre: 04:00PM EDT
146.90 -0.15 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
21 de junio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
147.65-0.67-0.45%332,3401.670.010.00-1019,310
174.930.00-1193183.330.010.00-283,726
144.20-22.11-13.29%74915.000.010.00-76,112
182.060.00-12206.670.010.00-2701,645
140.02-6.25-4.27%1912358.330.020.00-63,880
141.010.00-626410.000.010.00-72,414
165.150.00-154311.670.010.00-151,117
180.090.00-24913.330.02+0.01+100.00%5431
-----15.000.270.00-1113
162.390.00-11,42616.670.02+0.01+100.00%1397,174
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
145.950.00-17,64733.330.05+0.03+150.00%378,284
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
100.700.00-101,61750.000.09+0.02+28.57%2630,008
126.360.00-304255.000.12+0.03+33.33%112,786
122.100.00-17160.000.17+0.03+21.43%2642,796
104.870.00-14965.000.21+0.04+23.53%292,539
109.000.00-11,69166.670.21+0.03+16.67%24,177
102.230.00-17470.000.30+0.07+30.43%673,307
74.31-2.61-3.39%18075.000.37+0.09+32.14%822,217
70.620.00-713980.000.50+0.12+31.58%7579,079
85.600.00-1530,60483.330.57+0.12+26.67%1,0383,390
66.70-27.12-28.91%108185.000.61+0.11+22.00%966,444
60.54-1.51-2.43%657190.000.82+0.21+34.43%1,8416,586
80.290.00-138695.001.06+0.24+29.27%2,15010,582
49.40-3.47-6.56%2495,735100.001.35+0.25+22.73%6,58930,329
52.550.00-1922105.001.73+0.33+23.57%951,576
42.31-0.84-1.95%3565110.002.24+0.33+17.28%2825,685
39.200.00-2571115.003.00+0.52+20.97%6422,149
36.20-2.17-5.66%22,424116.673.18+0.58+22.31%1301,275
33.00-1.70-4.90%271,262120.003.75+0.51+15.74%3,01211,334
30.75-7.05-18.65%3826123.334.56+0.76+20.00%2234,055
28.85-2.50-7.97%5568125.004.75+0.59+14.18%5455,117
32.650.00-6877126.675.25+0.81+18.24%372,108
25.83-1.34-4.93%461,501130.006.15+0.75+13.89%1,6619,942
22.25-1.88-7.79%491,886133.337.19+0.99+15.97%1503,853
21.10-2.09-9.01%4169135.007.75+0.88+12.81%4245,321
20.10-2.55-11.26%9441136.678.40+0.95+12.75%672,401
18.00-1.81-9.14%2602,907140.009.60+0.95+10.98%2,71611,524
15.75-2.30-12.74%1061,821143.3311.28+1.44+14.63%2585,492
15.20-2.18-12.54%125932145.0011.81+1.14+10.68%2,9114,508
14.15-2.04-12.60%3841,774146.6712.82+1.51+13.35%8184,450
12.72-1.72-11.91%1,3975,361150.0014.30+1.30+10.00%5,92625,206
11.25-1.60-12.45%4901,342153.3316.17+1.52+10.38%1402,764
10.60-1.40-11.67%4991,019155.0017.20+1.75+11.33%26610,875
9.90-1.45-12.78%419647156.6718.36+1.90+11.54%262,807
8.65-1.25-12.63%9674,781160.0020.20+1.68+9.07%1,11225,789
7.38-1.67-18.45%3451,806163.3322.30+2.20+10.95%173,590
7.05-1.25-15.06%4321,845165.0023.60+2.00+9.26%24212,014
6.60-1.48-18.32%4932,609166.6724.90+2.80+12.67%276,756
5.75-0.95-14.18%88010,319170.0027.44+2.19+8.67%71127,933
4.98-0.93-15.74%1421,778173.3329.92+2.81+10.37%4210,615
4.63-0.77-14.26%4815,694175.0031.16+2.31+8.01%13814,207
3.65-0.73-16.67%1,45015,701180.0035.40+2.55+7.76%16623,334
3.15-0.80-20.25%2624,149183.3336.45+0.49+1.36%124,280
2.88-0.62-17.71%2526,740185.0039.70+2.69+7.27%457,438
2.75-0.75-21.43%1485,038186.6738.020.00-143,106
2.38-0.46-16.20%36110,007190.0043.85+2.11+5.06%5018,173
1.98-0.50-20.16%1282,343193.3346.40+8.30+21.78%15,921
1.87-0.45-19.40%3144,189195.0049.37+3.07+6.63%139,655
1.57-0.28-15.14%2,43927,273200.0053.54+2.79+5.50%11227,429
1.28-0.25-16.34%1345,689205.0058.90+4.14+7.56%231,779
1.18-0.28-19.18%351,991206.6757.77+1.01+1.78%224,483
1.05-0.22-17.32%3529,293210.0063.80+3.76+6.26%1516,025
0.91-0.26-22.22%95,558213.3364.25+1.43+2.28%235,252
0.86-0.20-18.87%2363,762215.0067.22+3.22+5.03%112,651
0.80-0.20-20.00%3244,591216.6768.55+2.87+4.37%66,033
0.72-0.17-19.10%62811,194220.0073.58+4.78+6.95%15110,048
0.60-0.15-20.00%7276,773225.0078.50+4.70+6.37%5121,658
0.58-0.12-17.14%458,691226.6780.10+4.07+5.35%2,3024,886
0.56-0.05-8.20%2598,931230.0083.50+3.45+4.31%106,798
0.50-0.07-12.28%176,977233.3383.250.00-1,202892
0.45-0.09-16.67%1245,933235.0088.03+2.98+3.50%12191
0.40-0.05-11.11%968,109240.0093.35+3.85+4.30%1,2092,908
0.33-0.06-15.38%283,089245.0093.400.00-160117
0.30-0.08-21.05%573,424246.6795.150.00-4033
0.31-0.03-8.82%66519,877250.00102.10+3.00+3.03%4,2101,821
0.29-0.03-9.38%1093,087253.33105.50+3.75+3.69%20071
0.28-0.03-9.68%4411,944255.00107.20+2.70+2.58%820314
0.24-0.03-11.11%2059,417260.00112.20+2.60+2.37%456156
0.19-0.06-24.00%182,477265.00117.10+2.75+2.40%3020
0.240.00-148,802266.67118.85+2.30+1.97%3,090870
0.18-0.04-18.18%3009,454270.00122.10+2.50+2.09%17056
0.19-0.02-9.52%21,601273.33117.080.00-22
0.19+0.01+5.56%222,656275.00124.610.00-25
0.15-0.04-21.05%11,889276.67128.80+2.50+1.98%7,6302,003
0.17-0.01-5.56%1079,963280.00132.10+2.50+1.93%15037
0.180.00-54,827283.33131.930.00-77
0.15-0.02-11.76%242,163285.00128.760.00-20
0.170.00-23,251286.67130.400.00-11
0.15+0.01+7.14%246,184290.00139.500.00-209
0.14-0.05-26.32%11,403293.33145.14+8.05+5.87%11
0.140.00-222,409295.00138.760.00-30
0.150.00-151,223296.67139.440.00-40
0.13-0.01-7.14%27130,766300.00153.00+3.10+2.07%1,141327
0.140.00-152,434303.33133.600.00-10
0.12-0.01-7.69%41,263305.00156.77+8.03+5.40%11
0.220.00-12,007306.67150.430.00-10
0.11-0.01-8.33%543,807310.00138.130.00-10
0.120.00-11,770313.33131.850.00-1,5670
0.130.00-72,329315.00143.140.00-10
0.10-0.05-33.33%43,044316.67153.090.00-10
0.10-0.01-9.09%384,712320.00172.15+2.25+1.32%1,010301
0.11-0.14-56.00%31,174323.33139.500.00-5260
0.10-0.01-9.09%1713,136325.0081.550.00-210
0.10-0.01-9.09%31,262326.67164.210.00-30
0.09-0.01-10.00%215,698330.00168.500.00-40
0.10+0.02+25.00%37,141333.33185.40+2.55+1.39%700171
0.140.00-41,390335.00150.400.00-40
0.07-0.02-22.22%22,889336.67174.230.00-20
0.09+0.01+12.50%42,525340.00151.250.00-20
0.10-0.01-9.09%131,695343.33154.560.00-10
0.090.00-5452345.00131.950.00-800
0.220.00-11,872346.67133.150.00-2380
0.08-0.01-11.11%16914,238350.00132.510.00-30
0.09+0.02+28.57%101,434353.33105.600.00-239
0.090.00-1498355.00176.440.00-20
0.090.00-50912356.67103.270.00-20
0.08+0.01+14.29%163,874360.00121.000.00-70
0.07-0.03-30.00%3970363.33112.420.00-20
0.08+0.01+14.29%15,001366.67118.650.00-100
0.07+0.01+16.67%34,080370.00188.170.00-10
0.07+0.02+40.00%41,120373.33144.980.00-10
0.06-0.01-14.29%31,010376.67214.700.00-40
0.060.00-84,121380.00232.20+2.50+1.09%21057
0.070.00-11,439383.33143.250.00-21
0.070.00-31,565386.67137.160.00-390
0.060.00-613,408390.00239.190.00-130
0.070.00-11,811393.33143.750.00-50
0.06-0.02-25.00%1983396.67158.600.00-10
0.05-0.01-16.67%37842,831400.00249.210.00-70
0.040.00-1842410.00163.780.00-10
0.060.00-2835415.00195.550.00-100
0.090.00-13,100416.67170.100.00-300
0.040.00-44,022420.00180.050.00-20
0.060.00-2001,426425.00165.500.00-240
0.050.00-31,375430.00187.420.00-20
0.170.00-2983,101433.33179.350.00-22
0.120.00-2418435.00157.500.00--0
0.050.00-2742440.00185.400.00-53
0.030.00-2291445.00189.840.00-200
0.04+0.02+100.00%34,831450.00198.200.00-400
0.180.00-4918455.00-----
0.030.00-2438460.00219.300.00-20
0.030.00-27376465.00-----
0.04+0.01+33.33%65,126466.67208.640.00-70
0.070.00-1594470.0065.050.00-1219
0.030.00-61,527475.00214.580.00-200
0.02-0.01-33.33%12,753480.00219.540.00-220
0.070.00-11,450483.33219.150.00-10
0.030.00-24341485.00225.500.00--0
0.060.00-104,334490.00206.400.00-220
0.040.00-11,317495.00238.280.00-10
0.03-0.01-25.00%27213,779500.00305.750.00-50
0.020.00-21,161510.00255.470.00-20
0.040.00-12,178516.67228.650.00-20
0.030.00-150640520.00280.000.00-20
0.05+0.04+400.00%1293530.00241.450.00--0
0.020.00-513,233533.33283.470.00-70
0.030.00-1333540.00250.800.00-10
0.020.00-27,516550.00350.000.00-20
0.020.00-51,534560.00319.370.00-10
0.020.00-151,953566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.020.00-402,043583.33325.500.00-10
0.02+0.01+100.00%1722,223600.00355.000.00-10
0.010.00-1216,437616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.020.00-14,736633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.02+0.01+100.00%752,888650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.010.00-45,837666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.020.00-11,974683.33392.590.00-240
0.010.00-56,939700.00443.080.00-20
0.010.00-452,207716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.010.00-103,170733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.010.00-12711,088750.00589.600.00-2,5000
0.010.00-105104,731758.33580.650.00-50
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540