Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
16 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.35 | 0.00 | - | 34 | 21 | 5.00 | 0.01 | 0.00 | - | 2 | 87 |
| 187.30 | 0.00 | - | 3 | 3 | 10.00 | 0.01 | 0.00 | - | 6,339 | 6,314 |
| 127.00 | 0.00 | - | 27 | 5 | 15.00 | 0.02 | 0.00 | - | 1,639 | 1,519 |
| 145.00 | 0.00 | - | 15 | 7 | 20.00 | 0.05 | 0.00 | - | 1 | 1,847 |
| 149.55 | 0.00 | - | 1 | 4 | 25.00 | 0.02 | 0.00 | - | 300 | 2,393 |
| 135.07 | 0.00 | - | 3 | 10 | 30.00 | 0.05 | 0.00 | - | 4 | 2,545 |
| 176.16 | 0.00 | - | - | 2 | 35.00 | 0.04 | 0.00 | - | 4 | 1,283 |
| 181.36 | 0.00 | - | - | 3 | 40.00 | 0.03 | -0.15 | -83.33% | 8 | 423 |
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 30 | 347 |
| 101.87 | 0.00 | - | 1 | 9 | 50.00 | 0.12 | 0.00 | - | 3 | 418 |
| 119.59 | 0.00 | - | 1 | 2 | 55.00 | 0.12 | -0.03 | -20.00% | 2 | 84 |
| 100.22 | 0.00 | - | 2 | 2 | 60.00 | 0.19 | -0.01 | -5.00% | 19 | 429 |
| - | - | - | - | - | 65.00 | 0.25 | 0.00 | - | 3 | 94 |
| 77.42 | 0.00 | - | 6 | 6 | 70.00 | 0.27 | -0.03 | -10.00% | 22 | 2,583 |
| - | - | - | - | - | 75.00 | 0.34 | -0.02 | -5.56% | 50 | 532 |
| 92.35 | 0.00 | - | 8 | 9 | 80.00 | 0.44 | -0.12 | -21.43% | 42 | 889 |
| 111.21 | 0.00 | - | 1 | 2 | 85.00 | 0.53 | -0.07 | -11.67% | 100 | 625 |
| 62.98 | 0.00 | - | 18 | 22 | 90.00 | 0.69 | -0.03 | -4.17% | 21 | 8,165 |
| 66.99 | 0.00 | - | 1 | 2 | 95.00 | 0.92 | +0.02 | +2.22% | 16 | 1,238 |
| 71.12 | -1.88 | -2.58% | 19 | 96 | 100.00 | 1.11 | -0.01 | -0.89% | 215 | 4,111 |
| 58.52 | 0.00 | - | 2 | 14 | 105.00 | 1.40 | -0.11 | -7.28% | 23 | 540 |
| 62.00 | +5.90 | +10.52% | 1 | 18 | 110.00 | 1.75 | -0.02 | -1.13% | 2,956 | 3,284 |
| 50.56 | 0.00 | - | 1 | 7 | 115.00 | 2.23 | +0.03 | +1.36% | 41 | 850 |
| 55.47 | +3.77 | +7.29% | 25 | 182 | 120.00 | 2.76 | -0.01 | -0.36% | 840 | 3,073 |
| 49.85 | +2.85 | +6.06% | 6 | 73 | 125.00 | 3.50 | +0.10 | +2.94% | 87 | 2,411 |
| 43.95 | +0.79 | +1.83% | 32 | 286 | 130.00 | 4.40 | +0.20 | +4.76% | 302 | 11,898 |
| 44.00 | +2.01 | +4.79% | 22 | 337 | 135.00 | 5.54 | +0.29 | +5.52% | 49 | 3,876 |
| 37.40 | -1.50 | -3.86% | 93 | 539 | 140.00 | 6.49 | +0.19 | +3.02% | 2,632 | 10,339 |
| 34.70 | -1.15 | -3.21% | 320 | 6,261 | 145.00 | 7.85 | +0.09 | +1.16% | 230 | 10,203 |
| 30.35 | -1.60 | -5.01% | 53 | 4,387 | 150.00 | 9.50 | +0.34 | +3.71% | 806 | 20,741 |
| 27.10 | -0.24 | -0.88% | 23 | 3,654 | 155.00 | 11.29 | +0.31 | +2.82% | 565 | 5,780 |
| 24.40 | -0.70 | -2.79% | 102 | 8,744 | 160.00 | 13.33 | +0.42 | +3.25% | 730 | 13,974 |
| 21.78 | -1.40 | -6.04% | 224 | 1,608 | 165.00 | 15.77 | +0.64 | +4.23% | 302 | 8,513 |
| 19.30 | -1.27 | -6.17% | 887 | 4,263 | 170.00 | 17.90 | +0.41 | +2.34% | 663 | 8,299 |
| 17.07 | -1.03 | -5.69% | 1,484 | 2,329 | 175.00 | 20.80 | +0.35 | +1.71% | 132 | 4,606 |
| 15.10 | -1.23 | -7.53% | 977 | 5,074 | 180.00 | 23.85 | +0.30 | +1.27% | 390 | 5,744 |
| 13.25 | -1.10 | -7.67% | 624 | 47,257 | 185.00 | 27.00 | -0.22 | -0.81% | 159 | 3,384 |
| 11.60 | -0.90 | -7.20% | 408 | 3,687 | 190.00 | 30.35 | +0.35 | +1.17% | 20 | 3,926 |
| 10.35 | -0.63 | -5.74% | 473 | 1,806 | 195.00 | 34.10 | +0.89 | +2.68% | 19 | 1,378 |
| 9.00 | -0.65 | -6.74% | 1,790 | 5,593 | 200.00 | 35.45 | -1.32 | -3.59% | 19 | 1,740 |
| 7.90 | -0.28 | -3.42% | 78 | 3,146 | 205.00 | 41.75 | +0.90 | +2.20% | 4 | 604 |
| 7.00 | -0.50 | -6.67% | 360 | 1,877 | 210.00 | 45.05 | -2.95 | -6.15% | 10 | 1,332 |
| 6.20 | -0.06 | -0.96% | 1,585 | 1,704 | 215.00 | 48.10 | -1.57 | -3.16% | 1 | 1,345 |
| 5.35 | -0.45 | -7.76% | 798 | 10,518 | 220.00 | 52.66 | -3.91 | -6.91% | 3 | 2,031 |
| 4.70 | -0.35 | -6.93% | 328 | 2,055 | 225.00 | 59.80 | +1.40 | +2.40% | 5 | 687 |
| 4.16 | -0.34 | -7.56% | 302 | 1,779 | 230.00 | 62.60 | -3.13 | -4.76% | 1 | 423 |
| 3.70 | -0.30 | -7.50% | 119 | 906 | 235.00 | 90.52 | 0.00 | - | 11 | 247 |
| 3.25 | -0.25 | -7.14% | 158 | 1,197 | 240.00 | 69.76 | -2.94 | -4.04% | 2 | 753 |
| 2.91 | -0.11 | -3.64% | 55 | 2,964 | 245.00 | 83.60 | 0.00 | - | 1 | 121 |
| 2.61 | -0.08 | -2.97% | 16,659 | 3,966 | 250.00 | 84.60 | 0.00 | - | 4 | 160 |
| 2.32 | -0.02 | -0.85% | 101 | 752 | 255.00 | 89.00 | 0.00 | - | 20 | 45 |
| 2.02 | -0.17 | -7.76% | 142 | 1,428 | 260.00 | 96.80 | 0.00 | - | 1 | 1 |
| 1.90 | 0.00 | - | 16 | 2,394 | 265.00 | 100.96 | 0.00 | - | 1 | 1 |
| 1.70 | -0.01 | -0.58% | 41 | 628 | 270.00 | 112.15 | 0.00 | - | 20 | 0 |
| 1.53 | -0.02 | -1.29% | 19 | 610 | 275.00 | 118.30 | 0.00 | - | 1 | 0 |
| 1.40 | -0.13 | -8.50% | 97 | 2,038 | 280.00 | 106.48 | 0.00 | - | 2 | 0 |
| 1.25 | -0.06 | -4.58% | 126 | 299 | 285.00 | 103.75 | 0.00 | - | 1 | 0 |
| 1.18 | +0.22 | +22.92% | 15,201 | 511 | 290.00 | 147.99 | 0.00 | - | 1 | 1 |
| 1.10 | +0.22 | +25.00% | 119 | 567 | 295.00 | 119.29 | 0.00 | - | 2 | 0 |
| 1.02 | -0.01 | -0.97% | 346 | 2,988 | 300.00 | 131.62 | +9.62 | +7.89% | 5 | 0 |
| 1.06 | +0.16 | +17.78% | 27 | 476 | 305.00 | 127.00 | 0.00 | - | 4 | 0 |
| 0.85 | +0.18 | +26.87% | 23 | 504 | 310.00 | 116.29 | 0.00 | - | 5 | 0 |
| 0.83 | +0.19 | +29.69% | 5 | 334 | 315.00 | 122.02 | 0.00 | - | - | 0 |
| 0.76 | +0.02 | +2.70% | 13 | 337 | 320.00 | 125.96 | 0.00 | - | - | 0 |
| 0.66 | -0.04 | -5.71% | 2 | 987 | 325.00 | - | - | - | - | - |
| 0.66 | +0.01 | +1.54% | 3 | 523 | 330.00 | - | - | - | - | - |
| 0.66 | +0.04 | +6.45% | 34 | 333 | 335.00 | - | - | - | - | - |
| 0.58 | -0.03 | -4.92% | 17 | 175 | 340.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 9 | 226 | 345.00 | - | - | - | - | - |
| 0.50 | -0.02 | -3.85% | 9 | 2,928 | 350.00 | 170.04 | 0.00 | - | 1 | 0 |
| 0.52 | +0.06 | +13.04% | 3 | 351 | 355.00 | - | - | - | - | - |
| 0.49 | +0.10 | +25.64% | 3 | 1,229 | 360.00 | 186.53 | 0.00 | - | - | 0 |
| 0.47 | -0.50 | -51.55% | 1 | 348 | 365.00 | - | - | - | - | - |
| 0.49 | +0.17 | +53.13% | 1 | 386 | 370.00 | - | - | - | - | - |
| 0.41 | +0.01 | +2.50% | 658 | 2,387 | 375.00 | - | - | - | - | - |
| 0.39 | +0.14 | +56.00% | 70 | 551 | 380.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 1,249 | 385.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 744 | 390.00 | 189.33 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 2 | 302 | 395.00 | - | - | - | - | - |
| 0.34 | +0.06 | +21.43% | 50 | 3,223 | 400.00 | 180.60 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 2 | 574 | 405.00 | - | - | - | - | - |
| 0.30 | +0.09 | +42.86% | 4 | 141 | 410.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 65 | 415.00 | - | - | - | - | - |
| 0.31 | +0.08 | +34.78% | 4 | 283 | 420.00 | - | - | - | - | - |
| 0.26 | -0.01 | -3.70% | 4 | 267 | 425.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 1,216 | 430.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 112 | 435.00 | - | - | - | - | - |
| 0.27 | +0.08 | +42.11% | 5 | 475 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 164 | 445.00 | 269.12 | 0.00 | - | - | 0 |
| 0.23 | +0.04 | +21.05% | 43 | 330 | 450.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 6 | 141 | 455.00 | - | - | - | - | - |
| 0.21 | +0.05 | +31.25% | 6 | 1,225 | 460.00 | - | - | - | - | - |
| 0.20 | -0.01 | -4.76% | 5 | 41 | 465.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 294 | 470.00 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 6,180 | 10,315 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.