U.S. markets open in 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.72+10.64 (+4.51%)
Al cierre: 04:00PM EST
249.81 +3.09 (+1.25%)
Antes de la apertura del mercado: 08:42AM EST
En dinero
Mostrar:ListaCubrir
Llamadas
21 de junio de 2024
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
232.600.00-11,2441.670.010.00-5019,245
267.420.00-21493.330.020.00-20
232.660.00-1275.000.010.00-16,101
175.770.00-12206.670.010.00-501,645
106.290.00-11218.330.020.00-63,847
224.050.00-5426210.000.020.00-22,402
245.030.00-254011.670.020.00-3414
243.480.00-24413.330.020.00-2419
-----15.000.270.00-1113
235.840.00-11,46416.670.030.00-16,231
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
174.260.00-407,76433.330.060.00-57,461
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
186.900.00-11,64450.000.170.00-36,031
214.400.00-41255.000.210.00-3447
187.690.00-96560.000.260.00-2844
200.950.00-111465.000.320.00-32,165
177.460.00-21,74066.670.340.00-24,307
153.000.00-15370.000.350.00-5807
144.800.00-26775.000.450.00-21,104
164.800.00-212680.000.550.00-54,272
166.620.00-130,59983.330.700.00-253,439
152.190.00-17985.000.660.00-22,628
137.190.00-2056890.000.700.00-16,404
108.730.00-13045595.000.850.00-11,057
150.600.00-15,574100.000.940.00-7,05830,844
122.240.00-1940105.001.080.00-291,470
129.340.00-1640110.001.260.00-504,629
125.980.00-1560115.001.560.00-31,634
112.450.00-12,437116.671.780.00-1561,212
130.550.00-1887120.001.770.00-664,458
116.250.00-1795123.332.010.00-33,770
126.200.00-2427125.002.110.00-42,531
88.850.00-1120126.672.650.00-311,262
112.450.00-11,051130.002.280.00-434,389
105.680.00-21,881133.332.580.00-33,058
109.550.00-9153135.002.650.00-32,297
104.650.00-2374136.673.300.00-41,866
103.210.00-21,738140.003.050.00-545,169
81.050.00-201,711143.333.550.00-21,713
98.960.00-7733145.003.520.00-32834
105.050.00-31,711146.674.700.00-4499
101.000.00-34,695150.003.980.00-14412,968
78.820.00-10153.336.350.00-101,544
94.000.00-1287155.004.900.00-151,651
89.450.00-1353156.674.850.00-102,040
88.450.00-121,233160.005.200.00-5220,505
85.300.00-30289163.335.680.00-32,035
83.480.00-1795165.006.000.00-505,384
88.010.00-11,713166.676.270.00-36,046
77.600.00-2787170.006.760.00-3,06313,677
81.800.00-2524173.338.950.00-64,758
74.390.00-21,694175.007.630.00-298,158
74.260.00-41,933180.008.500.00-9513,763
69.950.00-1959183.339.350.00-13,788
74.190.00-1850185.009.650.00-363,106
67.570.00-42,174186.6711.520.00-22,468
61.660.00-12,065190.0010.700.00-1,28514,398
70.760.00-11,159193.3312.140.00-75,408
66.550.00-211,154195.0011.900.00-406,468
66.000.00-2598,122200.0013.280.00-74923,904
61.000.00-2592205.0014.900.00-12549
60.050.00-1986206.6715.470.00-103,861
59.500.00-161,730210.0016.350.00-3311,862
56.970.00-21,204213.3322.050.00-75,002
55.850.00-896215.0018.250.00-162,268
54.290.00-32,165216.6719.900.00-415,819
53.200.00-235,620220.0019.950.00-7710,753
49.900.00-10350225.0021.960.00-27361
46.150.00-22,732226.6722.710.00-55,582
47.380.00-2743,118230.0023.900.00-848,202
44.800.00-187,299233.3325.400.00-528,224
44.600.00-166481235.0026.070.00-25894
42.170.00-7135,386240.0028.380.00-7979,337
39.650.00-87403245.0031.150.00-54246
38.710.00-213,412246.6732.200.00-2803,947
37.400.00-5596,881250.0033.850.00-736,442
30.290.00-12,741253.3335.650.00-222,821
34.650.00-12543255.0037.460.00-137
33.000.00-763,706260.0038.830.00-88,306
30.400.00-12510265.0055.000.00-38
30.170.00-168,567266.6748.070.00-35,122
29.000.00-997,053270.0044.690.00-307,185
25.250.00-151,274273.3382.360.00-51,371
27.100.00-58472275.0053.050.00-2076
23.600.00-451,197276.6758.050.00-13,598
25.250.00-2764,834280.0051.530.00-82,071
22.100.00-104,368283.3362.510.00-22,008
23.400.00-313493285.0078.050.00-41
23.000.00-283,340286.6759.650.00-1971
21.650.00-1813,946290.0063.850.00-101,202
20.100.00-681,439293.3366.540.00-41,086
18.400.00-452,089295.0071.250.00-116
19.950.00-851,367296.6771.000.00-23,318
19.500.00-35419,276300.0065.900.00-32,984
18.100.00-451,686303.3368.000.00-6920
17.950.00-124406305.00106.120.00--10
17.200.00-101,667306.6779.910.00-6543
16.820.00-1,0554,048310.0082.070.00-2789
15.800.00-1301,494313.3385.480.00-2707
15.700.00-4611,024315.00-----
15.000.00-122,733316.6770.900.00-530
14.400.00-593,067320.0081.560.00-5756
11.700.00-11,018323.33113.000.00-10
13.500.00-5574325.00-----
12.200.00-6990326.67109.900.00-230
12.500.00-145,266330.0092.010.00-4301
11.100.00-16,497333.3392.100.00-6287
11.750.00-311,338335.00-----
9.750.00-42,939336.67140.090.00-157
11.050.00-1712,295340.00105.540.00-2158
8.950.00-11,637343.3390.800.00-5149
10.260.00-12118345.00131.160.00-1528
9.970.00-11,617346.67102.670.00-238
9.760.00-5727,159350.00108.000.00-569
8.600.00-41,241353.3399.100.00-50
7.450.00-2272355.00-----
6.700.00-10787356.67158.850.00-460
8.610.00-1,1862,844360.00116.750.00-217
8.220.00-11,057363.33160.600.00-270
7.750.00-15,113366.67160.650.00-10
6.790.00-24,648370.00154.900.00-10
7.100.00-2934373.33130.200.00-63
5.370.00-91,326376.67133.450.00-42
6.450.00-212,997380.00135.910.00-3367
5.500.00-81,346383.33131.200.00-211
4.770.00-6131,701386.67134.200.00-217
5.700.00-93,180390.00148.750.00-10023
5.500.00-81,875393.33166.250.00-42
5.230.00-53971396.67142.550.00-20
5.220.00-45039,259400.00155.380.00-3831
4.600.00-23658410.00152.100.00-80
4.400.00-1921415.00195.550.00-100
4.050.00-43,093416.67195.400.00-300
4.000.00-242,885420.00218.880.00-20
3.600.00-531,173425.00165.500.00-240
3.190.00-1780430.00184.750.00-2460
2.800.00-33,273433.33179.350.00-22
3.800.00-17308435.00157.500.00--0
3.250.00-1526440.00185.400.00-53
2.970.00-5103445.00189.840.00-200
2.950.00-1594,641450.00249.500.00-20
2.800.00-30847455.00-----
2.140.00-100487460.00260.620.00-20
2.120.00-2148465.00-----
2.450.00-335,260466.67208.640.00-70
1.950.00-300450470.0065.050.00-1219
2.030.00-5745475.00214.580.00-200
2.210.00-112,966480.00219.540.00-220
1.540.00-111,150483.33219.150.00-10
1.760.00-300435485.00225.500.00--0
1.920.00-2210490.00206.400.00-220
1.560.00-101,180495.00238.280.00-10
1.850.00-14513,476500.00248.160.00-20
1.660.00-31,091510.00255.470.00-20
1.620.00-122,208516.67228.650.00-20
1.520.00-31217520.00231.500.00-210
1.290.00-1117530.00241.450.00--0
1.290.00-33,271533.33283.470.00-70
1.200.00-1229540.00250.800.00-10
1.210.00-2054,662550.00304.300.00-10
1.140.00-118203560.00269.460.00-120
1.060.00-2521,198566.67289.670.00-150
457.000.00-131580.00100.950.00-21,074
0.800.00-41,732583.33325.500.00-10
0.890.00-10817,347600.00355.000.00-10
0.800.00-214,210616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.720.00-54,516633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.650.00-462,211650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.500.00-15,844666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.560.00-11,768683.33392.590.00-240
0.500.00-74,970700.00443.080.00-20
0.390.00-2101,378716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.430.00-22,454733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.400.00-368,458750.00457.930.00-20
0.370.00-29820,289758.33466.720.00-20
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