Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.21 | -0.78 | -0.40% | 160 | 37 | 25.00 | 0.02 | 0.00 | - | 1 | 489 |
| 229.78 | 0.00 | - | 5 | 6 | 30.00 | 0.01 | 0.00 | - | 1 | 930 |
| 185.19 | -9.01 | -4.64% | 100 | 10 | 35.00 | 0.06 | 0.00 | - | 1 | 231 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.05 | 0.00 | - | 10 | 531 |
| 128.50 | 0.00 | - | 5 | 3 | 45.00 | 0.03 | -0.01 | -25.00% | 5 | 492 |
| 170.28 | -39.62 | -18.88% | 357 | 3 | 50.00 | 0.03 | -0.01 | -25.00% | 201 | 2,824 |
| 193.60 | 0.00 | - | 2 | 10 | 55.00 | 0.03 | 0.00 | - | 100 | 206 |
| 207.45 | 0.00 | - | 1 | 3 | 60.00 | 0.06 | 0.00 | - | 1 | 516 |
| 153.07 | +20.82 | +15.74% | 20 | 1 | 65.00 | 0.06 | 0.00 | - | 18 | 254 |
| 183.26 | 0.00 | - | 13 | 16 | 70.00 | 0.09 | 0.00 | - | 15 | 417 |
| 192.82 | 0.00 | - | 51 | 168 | 75.00 | 0.10 | -0.01 | -9.09% | 1 | 504 |
| 102.98 | 0.00 | - | 8 | 10 | 80.00 | 0.13 | 0.00 | - | 2 | 9,274 |
| 146.13 | 0.00 | - | 3 | 19 | 85.00 | 0.16 | 0.00 | - | 15 | 490 |
| 169.00 | 0.00 | - | 1 | 5 | 90.00 | 0.20 | +0.02 | +11.11% | 6 | 4,668 |
| 167.55 | 0.00 | - | 2 | 2 | 95.00 | 0.21 | -0.01 | -4.55% | 30 | 842 |
| 122.00 | 0.00 | - | 8 | 181 | 100.00 | 0.27 | +0.01 | +3.85% | 187 | 15,314 |
| 147.20 | 0.00 | - | 4 | 23 | 105.00 | 0.30 | -0.06 | -16.67% | 6 | 1,120 |
| 116.26 | 0.00 | - | 1 | 39 | 110.00 | 0.42 | +0.06 | +16.67% | 2 | 6,059 |
| 111.38 | 0.00 | - | 1 | 19 | 115.00 | 0.43 | +0.01 | +2.38% | 36 | 2,320 |
| 101.70 | -6.30 | -5.83% | 4 | 291 | 120.00 | 0.52 | 0.00 | - | 6 | 3,365 |
| 97.50 | -27.50 | -22.00% | 2 | 58 | 125.00 | 0.70 | +0.05 | +7.69% | 4 | 1,570 |
| 92.15 | +3.00 | +3.37% | 3 | 97 | 130.00 | 0.75 | -0.07 | -8.54% | 33 | 2,590 |
| 105.93 | 0.00 | - | 14 | 59 | 135.00 | 1.01 | +0.05 | +5.21% | 7 | 3,379 |
| 86.82 | 0.00 | - | 2 | 405 | 140.00 | 1.17 | +0.05 | +4.46% | 59 | 10,185 |
| 77.15 | 0.00 | - | 4 | 241 | 145.00 | 1.42 | +0.10 | +7.58% | 35 | 4,935 |
| 73.21 | -4.04 | -5.23% | 8 | 2,240 | 150.00 | 1.72 | -0.06 | -3.37% | 6,131 | 11,617 |
| 66.00 | -8.55 | -11.47% | 2 | 404 | 155.00 | 2.11 | +0.12 | +6.03% | 197 | 6,459 |
| 64.50 | -4.08 | -5.95% | 37 | 1,215 | 160.00 | 2.60 | -0.04 | -1.52% | 279 | 8,770 |
| 64.09 | 0.00 | - | 2 | 1,569 | 165.00 | 3.08 | -0.07 | -2.22% | 108 | 9,190 |
| 57.20 | -3.10 | -5.14% | 16 | 1,540 | 170.00 | 3.85 | +0.25 | +6.94% | 149 | 3,161 |
| 51.40 | -4.90 | -8.70% | 11 | 1,846 | 175.00 | 4.70 | -0.10 | -2.08% | 383 | 6,863 |
| 47.80 | -3.25 | -6.37% | 17 | 4,733 | 180.00 | 5.65 | -0.13 | -2.25% | 187 | 3,692 |
| 43.90 | -3.68 | -7.73% | 21 | 2,040 | 185.00 | 6.79 | -0.11 | -1.59% | 97 | 2,794 |
| 40.60 | -1.38 | -3.29% | 53 | 3,591 | 190.00 | 8.15 | -0.05 | -0.61% | 79 | 4,121 |
| 36.60 | -3.31 | -8.29% | 36 | 2,984 | 195.00 | 9.46 | +0.61 | +6.89% | 181 | 1,160 |
| 33.40 | -2.55 | -7.09% | 295 | 5,175 | 200.00 | 11.30 | -0.15 | -1.31% | 563 | 7,241 |
| 30.30 | -3.15 | -9.42% | 8 | 1,783 | 205.00 | 13.15 | +1.24 | +10.41% | 108 | 2,181 |
| 27.40 | -1.60 | -5.52% | 190 | 1,685 | 210.00 | 15.18 | -0.17 | -1.11% | 206 | 1,591 |
| 25.00 | -3.45 | -12.13% | 183 | 1,627 | 215.00 | 17.68 | +0.08 | +0.45% | 1,001 | 4,818 |
| 22.50 | -1.05 | -4.46% | 533 | 3,348 | 220.00 | 20.05 | -0.10 | -0.50% | 883 | 3,758 |
| 20.34 | -1.28 | -5.92% | 465 | 2,244 | 225.00 | 22.85 | +1.65 | +7.78% | 427 | 1,949 |
| 18.24 | -1.31 | -6.70% | 980 | 1,707 | 230.00 | 25.40 | +1.45 | +6.05% | 874 | 6,648 |
| 16.16 | -1.74 | -9.72% | 261 | 3,427 | 235.00 | 28.67 | +0.17 | +0.60% | 130 | 870 |
| 14.46 | -1.04 | -6.71% | 341 | 2,517 | 240.00 | 32.10 | +1.60 | +5.25% | 74 | 2,492 |
| 13.40 | -1.85 | -12.13% | 132 | 1,871 | 245.00 | 35.78 | +2.08 | +6.17% | 20 | 1,776 |
| 11.55 | -1.02 | -8.11% | 1,180 | 7,959 | 250.00 | 39.12 | +2.27 | +6.16% | 111 | 3,115 |
| 10.45 | -1.10 | -9.52% | 145 | 1,705 | 255.00 | 42.88 | +1.78 | +4.33% | 24 | 789 |
| 9.40 | -1.10 | -10.48% | 3,686 | 7,786 | 260.00 | 46.80 | +3.46 | +7.98% | 18 | 863 |
| 8.25 | -0.96 | -10.42% | 80 | 5,101 | 265.00 | 53.65 | +3.65 | +7.30% | 19 | 677 |
| 7.42 | -0.68 | -8.40% | 650 | 4,523 | 270.00 | 52.55 | 0.00 | - | 1 | 552 |
| 6.67 | -0.83 | -11.07% | 160 | 3,528 | 275.00 | 60.48 | 0.00 | - | 9 | 658 |
| 5.90 | -0.76 | -11.41% | 254 | 3,297 | 280.00 | 61.50 | 0.00 | - | 20 | 404 |
| 5.27 | -0.58 | -9.91% | 190 | 2,671 | 285.00 | 70.55 | +1.32 | +1.91% | 2 | 155 |
| 4.70 | -0.50 | -9.62% | 96 | 1,432 | 290.00 | 71.84 | 0.00 | - | 2 | 36 |
| 4.15 | -0.63 | -13.18% | 43 | 1,104 | 295.00 | 75.95 | 0.00 | - | 22 | 22 |
| 3.80 | -0.45 | -10.59% | 2,576 | 10,300 | 300.00 | 79.97 | +0.97 | +1.23% | 32 | 172 |
| 3.50 | -0.25 | -6.67% | 446 | 847 | 305.00 | 87.43 | 0.00 | - | 3 | 7 |
| 3.10 | -0.30 | -8.82% | 200 | 755 | 310.00 | 58.25 | 0.00 | - | 4 | 17 |
| 2.68 | -0.82 | -23.43% | 140 | 526 | 315.00 | 73.61 | 0.00 | - | 2 | 16 |
| 2.40 | -0.37 | -13.36% | 49 | 2,578 | 320.00 | 99.81 | 0.00 | - | 2 | 18 |
| 2.16 | -0.55 | -20.30% | 191 | 2,810 | 325.00 | 104.66 | 0.00 | - | 1 | 32 |
| 1.99 | -0.54 | -21.34% | 28 | 2,141 | 330.00 | 113.25 | +0.60 | +0.53% | 40 | 47 |
| 1.83 | -0.51 | -21.79% | 17 | 531 | 335.00 | 95.00 | 0.00 | - | 2 | 1 |
| 1.62 | -0.23 | -12.43% | 196 | 10,577 | 340.00 | 95.15 | 0.00 | - | 14 | 2 |
| 1.57 | -0.20 | -11.30% | 3 | 3,423 | 345.00 | - | - | - | - | - |
| 1.36 | -0.39 | -22.29% | 305 | 5,584 | 350.00 | 106.30 | 0.00 | - | 3 | 3 |
| 1.23 | -0.20 | -13.99% | 33 | 652 | 355.00 | 131.35 | 0.00 | - | 1 | 1 |
| 1.17 | -0.41 | -25.95% | 12 | 482 | 360.00 | 136.28 | 0.00 | - | 1 | 0 |
| 1.05 | -0.30 | -22.22% | 6 | 419 | 365.00 | 120.12 | 0.00 | - | 20 | 0 |
| 0.97 | -0.24 | -19.83% | 18 | 8,651 | 370.00 | 149.91 | 0.00 | - | 4 | 0 |
| 0.85 | -0.30 | -26.09% | 13 | 266 | 375.00 | 125.31 | 0.00 | - | 2 | 0 |
| 0.85 | -0.16 | -15.84% | 317 | 624 | 380.00 | 160.67 | 0.00 | - | 1 | 1 |
| 0.83 | -0.16 | -16.16% | 2 | 186 | 385.00 | 138.66 | 0.00 | - | 1 | 0 |
| 0.70 | -0.21 | -23.08% | 1 | 165 | 390.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.62 | -0.20 | -24.39% | 20 | 217 | 395.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.61 | -0.14 | -18.67% | 259 | 3,313 | 400.00 | 151.65 | 0.00 | - | 2 | 0 |
| 0.60 | -0.08 | -11.76% | 3 | 117 | 405.00 | - | - | - | - | - |
| 0.51 | -0.19 | -27.14% | 8 | 602 | 410.00 | - | - | - | - | - |
| 0.50 | -0.15 | -23.08% | 4 | 98 | 415.00 | 170.00 | 0.00 | - | - | 0 |
| 0.48 | -0.08 | -14.29% | 2 | 236 | 420.00 | 180.90 | 0.00 | - | 5 | 0 |
| 0.46 | -0.10 | -17.86% | 4 | 205 | 425.00 | - | - | - | - | - |
| 0.44 | -0.16 | -26.67% | 103 | 358 | 430.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 9 | 74 | 435.00 | - | - | - | - | - |
| 0.42 | -0.09 | -17.65% | 2 | 168 | 440.00 | - | - | - | - | - |
| 0.39 | -0.04 | -9.30% | 1 | 39 | 445.00 | - | - | - | - | - |
| 0.34 | -0.04 | -10.53% | 158 | 562 | 450.00 | - | - | - | - | - |
| 0.32 | -0.14 | -30.43% | 202 | 136 | 455.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 302 | 460.00 | 212.29 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 4 | 76 | 470.00 | - | - | - | - | - |
| 0.25 | -0.09 | -26.47% | 3 | 365 | 480.00 | - | - | - | - | - |
| 0.21 | -0.07 | -25.00% | 6 | 126 | 490.00 | - | - | - | - | - |
| 0.19 | -0.06 | -24.00% | 2,019 | 3,061 | 500.00 | 250.95 | 0.00 | - | - | 0 |
| 0.18 | -0.09 | -33.33% | 24 | 198 | 510.00 | - | - | - | - | - |
| 0.19 | -0.02 | -9.52% | 1 | 157 | 520.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 210 | 304 | 530.00 | - | - | - | - | - |
| 0.13 | -0.03 | -18.75% | 367 | 1,378 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.