Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:37PM EDT. Mercado abierto.
Opciones de compra
19 de diciembre de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.13 | 0.00 | - | 2 | 327 | 5.00 | 0.02 | 0.00 | - | 223 | 9,618 |
| 158.09 | 0.00 | - | 1 | 51 | 10.00 | 0.06 | +0.01 | +20.00% | 3 | 2,909 |
| 165.55 | 0.00 | - | 1 | 27 | 15.00 | 0.17 | 0.00 | - | 2 | 505 |
| 143.86 | 0.00 | - | 1 | 54 | 20.00 | 0.26 | 0.00 | - | 50 | 2,628 |
| 134.00 | 0.00 | - | 27 | 63 | 25.00 | 0.39 | 0.00 | - | 11 | 796 |
| 136.00 | 0.00 | - | 2 | 41 | 30.00 | 0.55 | 0.00 | - | 4 | 1,478 |
| 112.00 | 0.00 | - | 35 | 106 | 35.00 | 0.80 | +0.01 | +1.27% | 1 | 586 |
| 141.90 | 0.00 | - | 1 | 43 | 40.00 | 1.07 | +0.03 | +2.88% | 7 | 1,115 |
| 153.00 | 0.00 | - | 1 | 14 | 45.00 | 1.36 | 0.00 | - | 1 | 1,401 |
| 143.32 | 0.00 | - | 5 | 156 | 50.00 | 1.75 | +0.06 | +3.55% | 11 | 2,631 |
| 122.68 | 0.00 | - | 2 | 50 | 55.00 | 2.16 | +0.03 | +1.41% | 1 | 325 |
| 120.95 | 0.00 | - | 10 | 344 | 60.00 | 2.58 | 0.00 | - | 5 | 562 |
| 121.72 | 0.00 | - | 1 | 76 | 70.00 | 3.65 | 0.00 | - | 10 | 1,283 |
| 123.40 | 0.00 | - | - | 1 | 75.00 | 4.50 | 0.00 | - | 5 | 11 |
| 128.00 | 0.00 | - | 500 | 323 | 80.00 | 5.20 | +0.06 | +1.17% | 12 | 2,205 |
| 102.31 | 0.00 | - | 2 | 36 | 85.00 | 5.95 | 0.00 | - | 10 | 363 |
| 106.32 | 0.00 | - | 4 | 8,526 | 90.00 | 6.90 | 0.00 | - | 39 | 692 |
| 90.65 | -11.35 | -11.13% | 2 | 7,447 | 95.00 | 8.10 | +0.30 | +3.85% | 10 | 935 |
| 97.12 | 0.00 | - | 10 | 6,169 | 100.00 | 9.40 | +0.46 | +5.15% | 121 | 12,681 |
| 103.80 | 0.00 | - | 4 | 144 | 105.00 | 10.65 | +0.65 | +6.50% | 41 | 589 |
| 93.90 | 0.00 | - | 1 | 244 | 110.00 | 12.05 | +0.15 | +1.26% | 96 | 3,957 |
| 57.05 | 0.00 | - | 1 | 163 | 115.00 | 13.45 | +1.50 | +12.55% | 9 | 370 |
| 73.30 | -4.97 | -6.35% | 1 | 556 | 120.00 | 14.90 | +0.45 | +3.11% | 16 | 4,837 |
| 89.68 | 0.00 | - | 35 | 156 | 125.00 | 16.50 | +1.10 | +7.14% | 2 | 1,517 |
| 68.50 | -4.19 | -5.76% | 1 | 197 | 130.00 | 18.35 | +0.77 | +4.38% | 68 | 1,861 |
| 67.43 | 0.00 | - | 5 | 439 | 135.00 | 19.60 | 0.00 | - | 1 | 2,332 |
| 62.41 | -2.19 | -3.39% | 11 | 2,885 | 140.00 | 22.45 | +1.20 | +5.63% | 28 | 2,462 |
| 62.90 | 0.00 | - | 1 | 316 | 145.00 | 24.60 | +1.35 | +5.81% | 75 | 2,324 |
| 56.84 | -3.54 | -5.86% | 17 | 1,259 | 150.00 | 26.85 | +0.96 | +3.71% | 271 | 5,330 |
| 54.68 | -2.46 | -4.31% | 2 | 216 | 155.00 | 29.15 | +1.00 | +3.55% | 48 | 3,024 |
| 53.85 | -0.77 | -1.41% | 10 | 577 | 160.00 | 30.80 | +0.42 | +1.38% | 4 | 10,094 |
| 50.05 | -2.95 | -5.57% | 6 | 468 | 165.00 | 33.90 | +1.48 | +4.57% | 2 | 10,859 |
| 48.55 | -2.15 | -4.24% | 22 | 1,607 | 170.00 | 36.40 | +1.41 | +4.03% | 3 | 1,457 |
| 49.30 | 0.00 | - | 19 | 894 | 175.00 | 39.19 | +1.39 | +3.68% | 1 | 3,016 |
| 44.00 | -2.02 | -4.39% | 7 | 2,293 | 180.00 | 42.05 | +1.65 | +4.08% | 3 | 3,283 |
| 44.30 | -0.70 | -1.56% | 101 | 652 | 185.00 | 42.50 | 0.00 | - | 13 | 863 |
| 40.35 | -2.24 | -5.00% | 1 | 2,930 | 190.00 | 47.00 | 0.00 | - | 9 | 1,766 |
| 40.80 | -0.20 | -0.49% | 101 | 1,436 | 195.00 | 46.40 | 0.00 | - | 1 | 2,390 |
| 37.10 | -2.45 | -6.19% | 32 | 10,398 | 200.00 | 54.55 | +1.57 | +2.96% | 2 | 6,648 |
| 34.60 | -1.90 | -5.21% | 3 | 4,043 | 210.00 | 59.77 | +0.07 | +0.12% | 2 | 3,200 |
| 32.50 | -0.75 | -2.26% | 5 | 3,506 | 220.00 | 66.07 | 0.00 | - | 3 | 2,401 |
| 32.25 | 0.00 | - | 1 | 1,953 | 230.00 | 71.15 | 0.00 | - | 1 | 1,490 |
| 26.75 | -2.65 | -9.01% | 402 | 1,941 | 240.00 | 80.20 | 0.00 | - | 1 | 2,842 |
| 24.80 | -1.50 | -5.70% | 13 | 6,320 | 250.00 | 88.92 | +0.50 | +0.57% | 2 | 3,827 |
| 23.05 | -1.20 | -4.95% | 6 | 6,157 | 260.00 | 99.00 | 0.00 | - | 1 | 5,052 |
| 22.15 | -0.60 | -2.64% | 3 | 1,997 | 270.00 | 107.70 | +6.80 | +6.74% | 3 | 1,465 |
| 19.75 | -1.53 | -7.19% | 133 | 1,248 | 280.00 | 109.77 | 0.00 | - | 1 | 632 |
| 18.25 | -1.45 | -7.36% | 7 | 1,458 | 290.00 | 115.53 | 0.00 | - | 6 | 1,284 |
| 17.10 | -1.20 | -6.56% | 61 | 14,711 | 300.00 | 134.33 | +4.23 | +3.25% | 1 | 1,771 |
| 16.30 | -1.30 | -7.39% | 1 | 1,815 | 310.00 | 129.00 | 0.00 | - | 1 | 1,043 |
| 15.15 | -0.85 | -5.31% | 2 | 1,415 | 320.00 | 138.50 | 0.00 | - | 10 | 1,203 |
| 14.60 | -1.33 | -8.35% | 1 | 1,979 | 330.00 | 147.02 | 0.00 | - | 4 | 659 |
| 14.36 | 0.00 | - | 2 | 2,328 | 340.00 | 150.44 | 0.00 | - | 7 | 1,174 |
| 12.90 | -0.30 | -2.27% | 3 | 3,618 | 350.00 | 168.50 | 0.00 | - | 3 | 240 |
| 11.75 | -0.95 | -7.48% | 2 | 2,394 | 360.00 | 201.33 | 0.00 | - | 4 | 94 |
| 11.00 | -0.59 | -5.09% | 1 | 1,094 | 370.00 | 196.33 | 0.00 | - | 1 | 4 |
| 13.40 | 0.00 | - | 5 | 2,132 | 380.00 | 201.46 | 0.00 | - | 1 | 0 |
| 9.90 | -0.47 | -4.53% | 5 | 8,607 | 390.00 | 225.02 | 0.00 | - | 2 | 1 |
| 9.05 | -0.65 | -6.70% | 57 | 9,768 | 400.00 | 213.56 | 0.00 | - | 1 | 0 |
| 9.35 | -0.50 | -5.08% | 3 | 521 | 405.00 | 200.90 | 0.00 | - | 78 | 0 |
| 8.96 | -0.34 | -3.66% | 4 | 1,081 | 410.00 | 215.75 | 0.00 | - | 4 | 0 |
| 8.40 | 0.00 | - | 6 | 910 | 420.00 | 214.65 | 0.00 | - | 1 | 0 |
| 11.55 | 0.00 | - | 2 | 1,212 | 425.00 | 178.53 | 0.00 | - | 14 | 0 |
| 8.35 | 0.00 | - | 1 | 834 | 430.00 | 232.40 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 3 | 2,670 | 440.00 | 245.35 | 0.00 | - | 2 | 0 |
| 6.80 | -0.50 | -6.85% | 2 | 1,515 | 450.00 | 255.35 | 0.00 | - | 20 | 0 |
| 6.51 | -0.61 | -8.57% | 2 | 1,323 | 460.00 | 244.75 | 0.00 | - | 730 | 0 |
| 6.70 | 0.00 | - | 2 | 886 | 470.00 | 236.52 | 0.00 | - | 56 | 0 |
| 9.46 | 0.00 | - | 1 | 565 | 475.00 | 240.60 | 0.00 | - | 210 | 0 |
| 5.93 | -2.42 | -28.98% | 1 | 1,557 | 480.00 | 299.95 | 0.00 | - | 10 | 0 |
| 6.08 | 0.00 | - | 1 | 1,014 | 490.00 | 239.13 | 0.00 | - | 1 | 0 |
| 5.30 | -0.77 | -12.69% | 59 | 6,666 | 500.00 | 339.05 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 5 | 856 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 5.52 | 0.00 | - | 1 | 840 | 520.00 | 339.92 | 0.00 | - | 1 | 0 |
| 6.92 | 0.00 | - | 12 | 1,033 | 530.00 | 349.97 | 0.00 | - | 10 | 0 |
| 4.82 | 0.00 | - | 5 | 1,533 | 540.00 | 359.67 | 0.00 | - | 10 | 0 |
| 4.26 | -0.34 | -7.39% | 3 | 3,145 | 550.00 | 369.82 | 0.00 | - | 52 | 0 |
| 4.10 | -0.26 | -5.94% | 16 | 12,933 | 560.00 | 386.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.