U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.80+10.23 (+6.25%)
Al cierre: 04:00PM EDT
173.58 -0.22 (-0.13%)
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
171.400.00-12,2921.670.010.00-1019,300
191.050.00-51673.330.010.00-283,726
166.310.00-37925.000.010.00-206,122
182.060.00-12206.670.010.00-1341,645
106.290.00-11218.330.020.00-63,880
167.240.00-226510.000.010.00-72,414
160.380.00-654211.670.010.00-151,117
180.090.00-24913.330.010.00-2430
-----15.000.270.00-1113
182.900.00-411,44216.670.010.00-17,099
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
130.330.00-807,67733.330.040.00-2178,202
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
121.300.00-401,61750.000.06-0.02-25.00%5517,597
126.360.00-304255.000.110.00-3932
121.450.00-47160.000.11-0.06-35.29%12,352
115.450.00-111565.000.15-0.07-31.82%12,342
125.430.00-61,69266.670.220.00-54,167
104.75-5.65-5.12%17670.000.17-0.11-39.29%1,0292,424
103.500.00-17975.000.22-0.12-35.29%351,546
84.730.00-314180.000.28-0.12-30.00%205,737
85.60-11.83-12.14%330,59683.330.41-0.08-16.33%53,338
93.820.00-18185.000.41-0.09-18.00%102,711
74.220.00-256690.000.43-0.32-42.67%3106,108
84.290.00-1239295.000.57-0.27-32.14%291,656
75.90+11.27+17.44%245,654100.000.73-0.34-31.78%1,54526,688
94.720.00-2926105.000.91-0.47-34.06%311,509
57.000.00-7571110.001.16-0.59-33.71%2434,435
52.230.00-3551115.001.53-0.72-32.00%461,717
49.000.00-22,433116.671.58-0.86-35.25%241,202
58.05+11.00+23.38%51,217120.001.83-1.02-35.79%4975,724
47.600.00-1816123.332.23-1.29-36.65%93,901
52.49+7.77+17.37%21530125.002.36-1.19-33.52%3265,311
56.100.00-2836126.672.66-1.19-30.91%1021,815
47.25+8.35+21.47%11,385130.002.98-1.47-33.03%2,8086,353
35.950.00-71,886133.333.40-1.80-34.62%384,293
44.25+8.49+23.74%1990135.003.78-1.87-33.10%3885,469
42.45+9.00+26.91%19380136.674.00-2.05-33.88%82,338
40.95+8.83+27.49%5042,862140.004.56-2.24-32.94%8909,064
37.15+3.65+10.90%201,805143.335.25-2.57-32.86%341,905
36.96+8.56+30.14%4840145.005.80-2.53-30.37%1382,223
35.08+7.58+27.56%141,728146.676.15-2.63-29.95%2111,785
32.94+7.08+27.38%524,825150.007.07-2.93-29.30%1,55217,779
22.850.00-71,078153.338.17-3.23-28.33%262,146
29.55+6.85+30.18%15321155.008.50-3.40-28.57%3558,491
28.30+6.77+31.44%22377156.679.10-3.55-28.06%1902,678
26.35+6.35+31.75%3801,682160.0010.45-3.65-25.89%1,19723,439
24.45+6.05+32.88%93559163.3311.59-4.41-27.56%3463,070
23.35+5.85+33.43%1871,177165.0012.25-4.40-26.43%1,2988,050
22.63+6.33+38.83%1091,728166.6713.00-4.50-25.71%1306,147
20.65+5.50+36.30%8053,328170.0014.45-5.00-25.71%51519,511
19.00+5.15+37.18%4471,272173.3316.15-5.45-25.23%2357,822
18.20+5.40+42.19%6682,779175.0016.77-5.68-25.30%1,16714,354
15.90+4.55+40.09%9548,446180.0019.56-5.99-23.44%52020,390
14.18+3.93+38.34%1632,752183.3322.15-5.55-20.04%194,161
13.81+4.26+44.61%4303,509185.0022.36-6.77-23.24%907,382
13.10+4.05+44.75%1102,583186.6723.90-7.09-22.88%62,884
12.02+3.69+44.30%8328,042190.0025.80-7.08-21.53%6818,367
10.80+3.05+39.35%2262,189193.3335.330.00-155,845
10.30+3.12+43.45%3423,515195.0029.31-6.99-19.26%1129,688
9.05+2.85+45.97%2,74622,254200.0032.95-7.45-18.44%6827,594
7.80+2.65+51.46%3044,040205.0036.61-7.99-17.91%181,566
7.35+2.45+50.00%2812,039206.6738.45-7.65-16.59%34,486
6.75+2.20+48.35%7527,818210.0041.13-7.88-16.08%1114,718
5.95+2.05+52.56%1184,653213.3343.46-8.67-16.63%285,302
5.80+1.98+51.83%2002,080215.0044.37-9.42-17.51%72,706
5.45+1.75+47.30%783,023216.6746.00-10.55-18.66%135,995
4.95+1.65+50.00%5909,305220.0049.14-8.84-15.25%7310,343
4.25+1.40+49.12%3454,130225.0052.97-9.33-14.98%121,504
4.05+1.35+50.00%658,133226.6754.78-10.28-15.80%35,746
3.76+1.26+50.40%9307,400230.0057.88-9.17-13.68%138,407
3.41+1.19+53.60%1,1157,295233.3360.89-10.24-14.40%18,208
3.27+1.05+47.30%5354,224235.0072.250.00-82,152
2.81+0.91+47.89%6178,000240.0067.20-9.93-12.87%6910,804
2.45+0.81+49.39%2621,930245.0072.85-9.10-11.10%19712
2.40+0.85+54.84%623,572246.6780.74-4.25-5.00%103,749
2.17+0.67+44.67%1,62118,141250.0076.45-10.32-11.89%3437,678
2.00+0.65+48.15%803,566253.3390.300.00-452,555
1.89+0.59+45.38%951,947255.0083.05-9.03-9.81%3661
1.71+0.55+47.41%9458,091260.0087.58-9.70-9.97%401396
1.52+0.47+44.76%3272,276265.00101.380.00-120
1.51+0.51+51.00%2138,734266.6793.41-10.59-10.18%1890
1.34+0.38+39.58%6168,384270.0095.68-11.57-10.79%200114
1.24+0.33+36.26%631,723273.33103.090.00-152
1.23+0.36+41.38%3842,284275.00106.100.00-1,8305
1.12+0.28+33.33%41,598276.67102.36-11.14-9.81%1,5502,003
1.10+0.32+41.03%3848,617280.00106.50-9.40-8.11%1,040275
1.03+0.29+39.19%124,766283.33109.75-10.95-9.07%14047
0.99+0.29+41.43%621,893285.00102.260.00-20
1.00+0.30+42.86%103,356286.67110.000.00-181
0.90+0.26+40.62%256,332290.00126.550.00-509
0.67+0.05+8.06%11,499293.33119.75-10.95-8.38%28070
0.80+0.20+33.33%1202,427295.00105.740.00-1700
0.79+0.19+31.67%481,238296.67126.810.00-10
0.76+0.21+38.18%94930,454300.00126.25-9.65-7.10%1,870374
0.70+0.17+32.08%1042,516303.33133.600.00-10
0.64+0.14+28.00%31,269305.00135.270.00-11
0.72+0.22+44.00%3011,955306.67136.960.00-40
0.65+0.18+38.30%223,887310.00130.000.00-60
0.430.00-41,781313.33131.850.00-1,5670
0.62+0.16+34.78%1232,336315.00151.440.00-10
0.410.00-512,922316.67153.090.00-15
0.58+0.15+34.88%444,852320.00146.35-10.95-6.96%1,140303
0.54+0.13+31.71%211,246323.33139.500.00-5260
0.52+0.12+30.00%70112,403325.0081.550.00-210
0.400.00-11,338326.67164.210.00-330
0.51+0.14+37.84%765,737330.00168.500.00-40
0.47+0.14+42.42%926,759333.33159.75-9.48-5.60%660172
0.49+0.14+40.00%51,433335.00150.400.00-40
0.45+0.10+28.57%152,876336.67174.230.00-20
0.44+0.11+33.33%232,512340.00151.250.00-20
0.43+0.11+34.38%341,661343.33154.560.00-10
0.330.00-15410345.00131.950.00-800
0.360.00-11,877346.67133.150.00-2380
0.40+0.11+37.93%26312,361350.00132.510.00-30
0.290.00-11,414353.33105.600.00-239
0.320.00-1225355.00176.440.00-20
0.280.00-10861356.67103.270.00-20
0.31+0.04+14.81%23,424360.00121.000.00-70
0.270.00-11,263363.33112.420.00-20
0.290.00-15,082366.67118.650.00-100
0.32+0.09+39.13%43,763370.00188.170.00-10
0.26+0.02+8.33%11,129373.33144.980.00-10
0.240.00-11,036376.67138.340.00-10
0.31+0.07+29.17%643,235380.00206.40-10.95-5.04%14057
0.300.00-21,421383.33143.250.00-21
0.200.00-31,665386.67137.160.00-390
0.27+0.07+35.00%113,253390.00142.370.00-10
0.210.00-11,816393.33143.750.00-50
0.200.00-113981396.67158.600.00-10
0.27+0.07+35.00%44241,096400.00213.430.00-20
0.180.00-12846410.00163.780.00-10
0.21+0.04+23.53%2968415.00195.550.00-100
0.210.00-33,087416.67170.100.00-300
0.20+0.03+17.65%93,417420.00180.050.00-20
0.22+0.03+15.79%51,349425.00165.500.00-240
0.23+0.07+43.75%781,452430.00187.420.00-20
0.17+0.01+6.25%13,142433.33179.350.00-22
0.21+0.02+10.53%1453435.00157.500.00--0
0.21+0.07+50.00%4741440.00185.400.00-53
0.20+0.06+42.86%7280445.00189.840.00-200
0.20+0.07+53.85%294,647450.00198.200.00-400
0.19+0.01+5.56%8924455.00-----
0.130.00-1402460.00219.300.00-20
0.18+0.05+38.46%7251465.00-----
0.140.00-25,151466.67208.640.00-70
0.120.00-1584470.0065.050.00-1219
0.17+0.04+30.77%1,136690475.00214.580.00-200
0.16+0.06+60.00%1912,724480.00219.540.00-220
0.160.00-151,465483.33219.150.00-10
0.160.00-5341485.00225.500.00--0
0.15+0.03+25.00%1024,323490.00206.400.00-220
0.100.00-11,322495.00238.280.00-10
0.15+0.03+25.00%34914,267500.00305.750.00-50
0.15+0.05+50.00%71,160510.00255.470.00-20
0.120.00-252,177516.67228.650.00-20
0.11+0.01+10.00%83497520.00280.000.00-20
0.100.00-22299530.00241.450.00--0
0.110.00-103,196533.33283.470.00-70
0.10+0.01+11.11%10335540.00250.800.00-10
0.10+0.02+25.00%124,927550.00350.000.00-20
0.12+0.05+71.43%10692560.00319.370.00-10
0.090.00-101,125566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.080.00-72,018583.33325.500.00-10
0.09+0.02+28.57%40922,973600.00355.000.00-10
0.09+0.03+50.00%22515,769616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.060.00-54,655633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.09+0.03+50.00%492,282650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.08+0.02+33.33%165,847666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.08+0.04+100.00%101,945683.33392.590.00-240
0.07+0.03+75.00%426,205700.00443.080.00-20
0.08+0.03+60.00%3561,694716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.08+0.04+100.00%2042,963733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.04-0.01-20.00%209,389750.00589.600.00-2,5000
0.040.00-44,47136,375758.33580.650.00-50
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