U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.05-2.88 (-1.92%)
Al cierre: 04:00PM EDT
146.90 -0.15 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
17 de enero de 2025
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
142.00-4.70-3.20%18925.000.010.00-2122,598
156.800.00-1088710.000.02+0.01+100.00%53312,841
133.29-31.71-19.22%19715.000.030.00-13,862
137.900.00-3133720.000.090.00-918,443
127.260.00-688525.000.15+0.01+7.14%154,378
119.00-9.65-7.50%67,29130.000.23+0.01+4.55%15116,476
151.050.00-198535.000.38+0.06+18.75%41,790
110.45-24.60-18.22%111,22540.000.53+0.08+17.78%14715,025
134.500.00-22,97045.000.68+0.03+4.62%123,131
100.45-4.45-4.24%172,34850.000.88+0.06+7.32%37116,024
110.450.00-21,26955.001.23+0.19+18.27%133,938
90.90-23.30-20.40%144160.001.46+0.11+8.15%1917,144
90.610.00-1572065.001.76+0.06+3.53%23,062
85.280.00-11,60370.002.33+0.20+9.39%1133,724
110.550.00-128775.002.78+0.18+6.92%3385,798
74.05-2.96-3.84%71,14580.003.45+0.30+9.52%983,611
74.290.00-11,82485.004.07+0.29+7.67%522,923
68.000.00-586790.004.94+0.39+8.57%1028,320
71.000.00-519295.005.80+0.35+6.42%2232,153
58.24-2.66-4.37%1624,936100.006.85+0.45+7.03%80635,309
56.50-0.57-1.00%3494105.008.10+0.60+8.00%8912,753
51.20-2.46-4.58%244,609110.009.38+0.74+8.56%4717,480
49.42-1.03-2.04%12,292115.0010.80+0.90+9.09%405,796
43.89-3.39-7.17%1387,371120.0012.55+0.95+8.19%12020,426
43.90-0.21-0.48%201,890125.0014.24+0.89+6.67%1926,601
38.45-2.80-6.79%285,275130.0016.12+1.13+7.54%28328,962
35.70-2.35-6.18%195,689135.0018.30+1.25+7.33%1867,139
32.47-2.62-7.47%388,301140.0020.48+1.38+7.23%1,17423,170
30.46-2.06-6.33%4,716698145.0022.85+1.25+5.79%4,02617,240
28.11-1.74-5.83%1,69611,725150.0025.70+1.70+7.08%1,93832,066
25.60-2.20-7.91%3311,000155.0028.10+1.54+5.80%11214,893
23.82-2.08-8.03%35613,319160.0030.88+1.38+4.68%2120,546
21.87-1.68-7.13%1301,897165.0034.34+2.03+6.28%2114,935
20.40-1.75-7.90%16140,403170.0037.33+1.66+4.65%3434,877
18.50-1.55-7.73%12343,822175.0040.80+2.22+5.75%8626,217
17.20-1.40-7.53%12311,755180.0044.43+2.43+5.79%2228,773
15.55-1.85-10.63%818,623185.0048.14+2.59+5.69%2011,333
14.55-1.11-7.09%26610,772190.0051.80+2.96+6.06%1116,841
13.25-1.60-10.77%4444,534195.0055.35+2.60+4.93%114,131
12.24-0.94-7.13%4,17233,307200.0059.15+2.47+4.36%2,90036,020
11.15-1.07-8.76%90388205.0057.350.00-718
10.32-0.98-8.67%2,00010,570210.0067.55+2.85+4.40%2,44115,670
9.60-0.85-8.13%49578215.0071.60+2.26+3.26%642
8.80-0.83-8.62%977,313220.0076.60+3.35+4.57%1,10215,111
8.06-0.94-10.44%37926225.0077.470.00-325
7.50-0.60-7.41%1,6518,251230.0085.56+3.39+4.13%1,74012,191
6.91-0.54-7.25%17816235.0068.770.00-2026
6.27-0.73-10.43%10811,654240.0094.20+3.37+3.71%2013,253
5.92-0.61-9.34%39574245.0098.86+3.06+3.19%263
5.50-0.45-7.56%1,12930,992250.00103.56+3.91+3.92%17215,789
4.62-0.53-10.29%2,06917,449260.00113.40+3.20+2.90%8013,797
3.99-0.47-10.54%5718,100270.00123.55+3.49+2.91%76,069
3.40-0.45-11.69%4548,782280.00132.90+3.03+2.33%2,9975,461
3.04-0.36-10.59%3935,194290.00143.45+3.40+2.43%1,5113,753
2.71-0.28-9.36%1,76943,716300.00152.96+3.06+2.04%254359
2.40-0.22-8.40%4975,990310.00163.35+3.50+2.19%505515
2.12-0.29-12.03%455,770320.00151.310.00-11
1.90-0.18-8.65%505,483330.00181.15+1.30+0.72%640402
1.70-0.18-9.57%293,603340.00183.750.00-105
1.50-0.17-10.18%65415,876350.00200.65+1.00+0.50%11
1.48-0.06-3.90%14,015360.00180.850.00-20
1.27-0.13-9.29%373,223370.00200.570.00-20
1.15-0.10-8.00%111,944380.00224.120.00-11
1.15+0.02+1.77%12,394390.00218.070.00-10
0.98-0.07-6.67%63333,365400.00243.750.00-52
0.95-0.02-2.06%374,634410.00254.110.00-21
0.82-0.03-3.53%465,280420.00264.130.00-60
0.78-0.07-8.24%51,187430.00273.770.00-20
0.76+0.01+1.33%31,863440.00262.050.00-50
0.68-0.05-6.85%625,908450.00299.470.00-11
0.660.00-25,817460.00309.490.00-10
0.57-0.06-9.52%172,622470.00291.920.00-10
0.56-0.04-6.67%75,728480.00323.560.00-21
0.54-0.01-1.82%12,503490.00333.580.00-30
0.52-0.03-5.45%23223,537500.00352.15+2.50+0.72%8020
0.48-0.05-9.43%11,560510.00337.960.00-130
0.46-0.04-8.00%411,341520.00347.970.00-70
0.46-0.01-2.13%11,864530.00321.200.00-20
0.46+0.02+4.55%21977540.00329.700.00-20
0.42-0.03-6.67%15,769550.00339.600.00-10
0.420.00-11,468560.00320.400.00-20
0.39-0.01-2.50%55828570.00403.020.00-20
0.36-0.01-2.70%91,628580.00401.900.00-60
0.360.00-291,845590.00416.850.00-20
0.33-0.04-10.81%11723,829600.00449.75+5.15+1.16%50
0.33-0.02-5.71%2,24767,140610.00444.300.00-40