Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:42AM EDT. Mercado abierto.
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.60 | 0.00 | - | 41 | 512 | 5.00 | 0.01 | 0.00 | - | 11 | 585 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 28 | 169 |
| 136.71 | 0.00 | - | 5 | 9 | 15.00 | 0.02 | 0.00 | - | 2 | 945 |
| 125.30 | 0.00 | - | 3 | 23 | 20.00 | 0.04 | 0.00 | - | 169 | 2,307 |
| 123.54 | 0.00 | - | 6 | 180 | 25.00 | 0.07 | 0.00 | - | 4 | 1,400 |
| 121.43 | 0.00 | - | 9 | 15 | 30.00 | 0.10 | 0.00 | - | 16 | 463 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.16 | 0.00 | - | 100 | 808 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.20 | 0.00 | - | 101 | 10,481 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.30 | 0.00 | - | 17 | 97 |
| 105.58 | 0.00 | - | 20 | 64 | 50.00 | 0.36 | 0.00 | - | 33 | 2,673 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.45 | 0.00 | - | 32 | 485 |
| 185.33 | 0.00 | - | 1 | 11 | 60.00 | 0.62 | 0.00 | - | 5 | 3,555 |
| 82.30 | 0.00 | - | 4 | 24 | 65.00 | 0.77 | 0.00 | - | 3 | 397 |
| 192.00 | 0.00 | - | 1 | 14 | 70.00 | 0.96 | 0.00 | - | 226 | 10,722 |
| 78.90 | 0.00 | - | 1 | 23 | 75.00 | 1.24 | 0.00 | - | 37 | 1,493 |
| 97.53 | 0.00 | - | 1 | 73 | 80.00 | 1.51 | 0.00 | - | 117 | 39,269 |
| 59.95 | 0.00 | - | 1 | 943 | 85.00 | 1.88 | 0.00 | - | 10 | 20,604 |
| 61.15 | 0.00 | - | 3 | 336 | 90.00 | 2.40 | 0.00 | - | 253 | 26,498 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 2.95 | 0.00 | - | 29 | 1,929 |
| 51.42 | 0.00 | - | 3 | 582 | 100.00 | 3.70 | 0.00 | - | 2,575 | 26,894 |
| 46.92 | 0.00 | - | 66 | 218 | 105.00 | 4.55 | 0.00 | - | 31 | 2,564 |
| 43.25 | 0.00 | - | 58 | 301 | 110.00 | 5.51 | 0.00 | - | 163 | 13,446 |
| 39.05 | 0.00 | - | 857 | 1,491 | 115.00 | 6.72 | 0.00 | - | 486 | 3,544 |
| 35.53 | 0.00 | - | 35 | 837 | 120.00 | 8.10 | 0.00 | - | 225 | 4,510 |
| 32.25 | 0.00 | - | 656 | 1,495 | 125.00 | 9.67 | 0.00 | - | 471 | 5,545 |
| 29.40 | 0.00 | - | 17 | 1,018 | 130.00 | 11.50 | 0.00 | - | 183 | 27,781 |
| 26.10 | 0.00 | - | 219 | 1,076 | 135.00 | 13.50 | 0.00 | - | 353 | 3,873 |
| 23.40 | 0.00 | - | 90 | 1,631 | 140.00 | 15.65 | 0.00 | - | 400 | 9,873 |
| 20.99 | 0.00 | - | 502 | 1,937 | 145.00 | 18.05 | 0.00 | - | 728 | 5,476 |
| 18.59 | 0.00 | - | 1,621 | 12,104 | 150.00 | 20.60 | 0.00 | - | 311 | 32,115 |
| 16.42 | 0.00 | - | 1,601 | 2,194 | 155.00 | 23.05 | 0.00 | - | 768 | 7,170 |
| 14.55 | 0.00 | - | 604 | 1,706 | 160.00 | 26.50 | 0.00 | - | 391 | 16,097 |
| 12.70 | 0.00 | - | 864 | 2,322 | 165.00 | 29.87 | 0.00 | - | 30 | 10,681 |
| 11.20 | 0.00 | - | 603 | 3,594 | 170.00 | 33.00 | 0.00 | - | 67 | 15,039 |
| 9.82 | 0.00 | - | 574 | 4,491 | 175.00 | 37.00 | 0.00 | - | 43 | 9,366 |
| 8.65 | 0.00 | - | 924 | 6,692 | 180.00 | 40.20 | 0.00 | - | 138 | 10,309 |
| 7.60 | 0.00 | - | 577 | 3,097 | 185.00 | 45.10 | 0.00 | - | 15 | 5,331 |
| 6.60 | 0.00 | - | 129 | 3,968 | 190.00 | 48.55 | 0.00 | - | 12 | 5,205 |
| 5.75 | 0.00 | - | 30 | 2,871 | 195.00 | 53.09 | 0.00 | - | 5 | 4,164 |
| 5.20 | 0.00 | - | 476 | 10,089 | 200.00 | 57.55 | 0.00 | - | 60 | 14,089 |
| 4.45 | 0.00 | - | 89 | 2,378 | 205.00 | 62.15 | 0.00 | - | 11 | 3,607 |
| 3.92 | 0.00 | - | 128 | 5,692 | 210.00 | 65.10 | 0.00 | - | 26 | 7,378 |
| 3.48 | 0.00 | - | 21 | 1,429 | 215.00 | 71.80 | 0.00 | - | 11 | 6,735 |
| 3.07 | 0.00 | - | 72 | 11,316 | 220.00 | 76.37 | 0.00 | - | 51 | 7,134 |
| 2.73 | 0.00 | - | 41 | 3,355 | 225.00 | 80.75 | 0.00 | - | 595 | 3,167 |
| 2.44 | 0.00 | - | 109 | 5,977 | 230.00 | 86.15 | 0.00 | - | 6 | 3,760 |
| 2.15 | 0.00 | - | 168 | 3,861 | 235.00 | 90.43 | 0.00 | - | 63 | 2,892 |
| 1.92 | 0.00 | - | 51 | 4,697 | 240.00 | 95.26 | 0.00 | - | 49 | 3,382 |
| 1.74 | 0.00 | - | 524 | 5,288 | 245.00 | 100.26 | 0.00 | - | 8 | 1,622 |
| 1.60 | 0.00 | - | 301 | 21,435 | 250.00 | 105.16 | 0.00 | - | 78 | 11,338 |
| 1.47 | 0.00 | - | 12 | 3,205 | 255.00 | 111.10 | 0.00 | - | 22 | 1,165 |
| 1.28 | 0.00 | - | 122 | 3,965 | 260.00 | 115.47 | 0.00 | - | 24 | 1,009 |
| 1.17 | 0.00 | - | 261 | 3,543 | 265.00 | 123.64 | 0.00 | - | 3 | 11 |
| 1.08 | 0.00 | - | 46 | 11,500 | 270.00 | 128.90 | 0.00 | - | 8 | 3 |
| 0.98 | 0.00 | - | 38 | 1,479 | 275.00 | 125.52 | 0.00 | - | 6 | 3 |
| 0.90 | 0.00 | - | 29 | 2,546 | 280.00 | 137.99 | 0.00 | - | 2 | 2,012 |
| 0.85 | 0.00 | - | 13 | 2,183 | 285.00 | 113.40 | 0.00 | - | 1 | 2 |
| 0.79 | 0.00 | - | 7 | 1,178 | 290.00 | 147.90 | 0.00 | - | 1 | 11 |
| 0.75 | 0.00 | - | 3 | 910 | 295.00 | 149.60 | 0.00 | - | 30 | 25 |
| 0.66 | 0.00 | - | 595 | 9,403 | 300.00 | 149.62 | 0.00 | - | 3 | 1 |
| 0.62 | 0.00 | - | 3 | 736 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 5 | 1,321 | 310.00 | 113.40 | 0.00 | - | 13 | 0 |
| 0.56 | 0.00 | - | 23 | 823 | 315.00 | 115.30 | 0.00 | - | 4 | 0 |
| 0.54 | 0.00 | - | 18 | 1,297 | 320.00 | 169.30 | 0.00 | - | 10 | 10 |
| 0.50 | 0.00 | - | 22 | 1,965 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 16 | 2,974 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 0.45 | 0.00 | - | 1 | 493 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 1 | 1,250 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.37 | 0.00 | - | 1 | 544 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 20 | 5,533 | 350.00 | 209.05 | 0.00 | - | 1 | 2 |
| 0.36 | 0.00 | - | 20 | 1,508 | 355.00 | 198.89 | 0.00 | - | 4 | 0 |
| 0.37 | 0.00 | - | 5 | 1,134 | 360.00 | 203.72 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 4 | 1,069 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 4 | 7,947 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.33 | 0.00 | - | 1 | 1,820 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 2,437 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 1 | 804 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 3 | 832 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 10 | 850 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 14 | 6,765 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.28 | 0.00 | - | 60 | 1,376 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 822 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 788 | 415.00 | 268.10 | 0.00 | - | 5 | 5 |
| 0.21 | 0.00 | - | 34 | 2,697 | 420.00 | 273.11 | 0.00 | - | 3 | 0 |
| 0.22 | 0.00 | - | 15 | 352 | 425.00 | 278.12 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 225 | 2,013 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 4 | 319 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 3 | 1,376 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 518 | 445.00 | 267.17 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 1 | 1,907 | 450.00 | 303.00 | 0.00 | - | 2 | 1 |
| 0.63 | 0.00 | - | 1 | 317 | 455.00 | 308.01 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 485 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 544 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 1,227 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 727 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 6 | 1,150 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 1 | 386 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 672 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.26 | 0.00 | - | 1 | 256 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 18 | 2,816 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.14 | 0.00 | - | 1 | 1,022 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 269 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 36 | 954 | 540.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 2,734 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 46 | 10,568 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.