Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:25PM EDT. Mercado abierto.
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.33 | -5.67 | -5.15% | 1 | 52 | 75.00 | 0.01 | 0.00 | - | 2 | 1,351 |
| 101.44 | 0.00 | - | - | 21 | 80.00 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| 104.60 | 0.00 | - | - | 8 | 90.00 | 0.01 | 0.00 | - | 3 | 1,278 |
| 86.03 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 78.87 | -4.12 | -4.96% | 28 | 158 | 100.00 | 0.01 | 0.00 | - | 1 | 5,588 |
| 72.67 | 0.00 | - | 3 | 92 | 105.00 | 0.01 | 0.00 | - | 1 | 4,199 |
| 68.62 | -5.28 | -7.14% | 36 | 109 | 110.00 | 0.01 | 0.00 | - | 1 | 4,287 |
| 64.38 | -2.31 | -3.46% | 2 | 31 | 115.00 | 0.01 | 0.00 | - | 26 | 1,434 |
| 58.50 | -4.47 | -7.10% | 12 | 63 | 120.00 | 0.01 | 0.00 | - | 5 | 7,793 |
| 54.52 | -3.76 | -6.45% | 4 | 88 | 125.00 | 0.01 | 0.00 | - | 166 | 6,677 |
| 49.50 | -5.43 | -9.89% | 2 | 125 | 130.00 | 0.01 | 0.00 | - | 189 | 12,667 |
| 44.00 | -3.77 | -7.89% | 12 | 77 | 135.00 | 0.01 | -0.01 | -50.00% | 94 | 3,419 |
| 43.75 | 0.00 | - | 1 | 44 | 136.00 | 0.01 | -0.01 | -50.00% | 65 | 378 |
| 50.36 | 0.00 | - | 3 | 27 | 137.00 | 0.01 | -0.01 | -50.00% | 70 | 643 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.01 | -0.01 | -50.00% | 508 | 1,517 |
| 44.09 | 0.00 | - | 3 | 43 | 139.00 | 0.01 | 0.00 | - | 1,797 | 585 |
| 40.24 | -2.47 | -5.78% | 3 | 271 | 140.00 | 0.02 | +0.01 | +100.00% | 1,598 | 6,590 |
| 38.01 | -5.79 | -13.22% | 2 | 117 | 141.00 | 0.01 | -0.01 | -50.00% | 71 | 1,754 |
| 42.31 | 0.00 | - | 29 | 280 | 142.00 | 0.01 | -0.01 | -50.00% | 24 | 1,098 |
| 38.00 | -1.20 | -3.06% | 1 | 222 | 143.00 | 0.02 | 0.00 | - | 72 | 865 |
| 35.00 | -4.00 | -10.26% | 1 | 120 | 144.00 | 0.02 | -0.01 | -33.33% | 35 | 723 |
| 34.00 | -7.00 | -17.07% | 22 | 608 | 145.00 | 0.02 | 0.00 | - | 366 | 7,810 |
| 33.35 | -2.78 | -7.69% | 10 | 322 | 146.00 | 0.02 | +0.01 | +100.00% | 249 | 602 |
| 32.65 | -3.40 | -9.43% | 7 | 194 | 147.00 | 0.02 | 0.00 | - | 405 | 1,246 |
| 30.95 | -4.53 | -12.77% | 18 | 99 | 148.00 | 0.03 | +0.01 | +50.00% | 179 | 998 |
| 30.35 | -3.61 | -10.63% | 4 | 132 | 149.00 | 0.02 | -0.01 | -33.33% | 65 | 874 |
| 28.78 | -5.64 | -16.39% | 78 | 1,814 | 150.00 | 0.02 | -0.01 | -25.00% | 425 | 19,320 |
| 26.47 | -5.88 | -18.18% | 20 | 498 | 152.50 | 0.03 | -0.01 | -25.00% | 524 | 2,697 |
| 24.19 | -5.56 | -18.69% | 48 | 1,347 | 155.00 | 0.05 | 0.00 | - | 805 | 14,525 |
| 21.60 | -4.87 | -18.40% | 23 | 842 | 157.50 | 0.07 | +0.01 | +16.67% | 536 | 1,534 |
| 19.16 | -5.88 | -23.48% | 183 | 2,498 | 160.00 | 0.09 | 0.00 | - | 3,184 | 12,077 |
| 16.83 | -5.56 | -24.83% | 70 | 1,411 | 162.50 | 0.15 | +0.04 | +36.36% | 1,880 | 3,397 |
| 13.87 | -6.23 | -31.00% | 281 | 2,200 | 165.00 | 0.24 | +0.08 | +50.00% | 10,893 | 15,646 |
| 11.55 | -6.11 | -34.02% | 264 | 1,863 | 167.50 | 0.37 | +0.14 | +60.87% | 7,693 | 3,711 |
| 9.20 | -5.95 | -39.09% | 874 | 3,010 | 170.00 | 0.62 | +0.29 | +87.88% | 31,052 | 15,972 |
| 7.15 | -5.90 | -45.04% | 1,197 | 1,961 | 172.50 | 1.03 | +0.53 | +106.00% | 21,579 | 6,282 |
| 5.30 | -5.40 | -50.47% | 6,855 | 5,095 | 175.00 | 1.69 | +0.93 | +125.68% | 53,969 | 11,689 |
| 3.73 | -4.87 | -56.63% | 9,312 | 4,230 | 177.50 | 2.62 | +1.43 | +121.19% | 62,772 | 8,867 |
| 2.52 | -4.18 | -62.39% | 66,438 | 12,259 | 180.00 | 3.85 | +2.05 | +110.81% | 71,914 | 22,229 |
| 1.64 | -3.41 | -67.39% | 63,724 | 7,725 | 182.50 | 5.49 | +2.85 | +107.95% | 10,509 | 6,688 |
| 1.00 | -2.73 | -72.99% | 71,613 | 43,951 | 185.00 | 7.45 | +3.65 | +96.05% | 4,532 | 6,751 |
| 0.61 | -2.04 | -76.98% | 27,737 | 10,483 | 187.50 | 9.55 | +4.35 | +87.00% | 1,005 | 3,304 |
| 0.38 | -1.51 | -80.32% | 42,019 | 28,554 | 190.00 | 11.60 | +4.55 | +64.54% | 1,063 | 3,453 |
| 0.23 | -1.05 | -82.68% | 14,701 | 8,346 | 192.50 | 13.40 | +4.44 | +49.55% | 114 | 417 |
| 0.15 | -0.71 | -83.53% | 24,509 | 24,380 | 195.00 | 16.15 | +5.06 | +45.63% | 165 | 7,392 |
| 0.11 | -0.46 | -83.64% | 5,202 | 7,815 | 197.50 | 19.08 | +5.80 | +43.67% | 77 | 205 |
| 0.07 | -0.31 | -81.58% | 21,551 | 36,346 | 200.00 | 21.50 | +6.00 | +38.71% | 154 | 4,664 |
| 0.06 | -0.19 | -76.00% | 2,532 | 6,556 | 202.50 | 23.95 | +5.75 | +31.59% | 16 | 34 |
| 0.04 | -0.14 | -82.35% | 4,991 | 11,817 | 205.00 | 25.09 | +4.34 | +20.92% | 12 | 766 |
| 0.03 | -0.10 | -76.92% | 1,591 | 5,200 | 207.50 | 27.49 | +4.24 | +18.24% | 14 | 17 |
| 0.02 | -0.07 | -70.00% | 3,927 | 15,372 | 210.00 | 31.00 | +5.25 | +20.39% | 1 | 354 |
| 0.02 | -0.04 | -66.67% | 2,060 | 3,598 | 212.50 | 32.85 | +4.72 | +16.78% | 2 | 0 |
| 0.02 | -0.03 | -75.00% | 972 | 10,573 | 215.00 | 31.27 | 0.00 | - | 4 | 1 |
| 0.01 | -0.03 | -75.00% | 2,058 | 727 | 217.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,050 | 13,138 | 220.00 | 41.50 | +6.50 | +18.57% | 7 | 12 |
| 0.01 | -0.02 | -66.67% | 58 | 657 | 222.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 520 | 6,327 | 225.00 | 39.25 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 467 | 1,012 | 227.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 875 | 6,361 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 412 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 225 | 4,538 | 235.00 | 54.55 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 4 | 425 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 294 | 7,985 | 240.00 | 53.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 259 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 819 | 2,668 | 245.00 | 65.10 | +1.10 | +1.72% | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 80 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 5,261 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 848 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 1,843 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 904 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 3,139 | 275.00 | 89.90 | 0.00 | - | 10 | 10 |
| 0.01 | -0.01 | -50.00% | 3 | 1,522 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 2,367 | 285.00 | 103.90 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 50 | 452 | 290.00 | 108.92 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 139 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 841 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 1,966 | 360.00 | 182.20 | -10.65 | -5.52% | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.