U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
142.05-5.00 (-3.40%)
Al cierre: 04:00PM EDT
141.48 -0.57 (-0.40%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
26 de abril de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
67.45-7.45-9.95%65675.000.03-0.02-40.00%13,7747,729
62.15-13.39-17.73%1172180.000.050.00-2,3042,259
56.04-5.81-9.39%21785.000.06-0.02-25.00%2,786900
-----90.000.11+0.02+22.22%4,6156,505
47.60-5.64-10.59%104895.000.18+0.03+20.00%4,7691,949
42.20-5.20-10.97%639319100.000.26+0.03+13.04%16,97416,676
37.45-6.83-15.42%999105.000.36+0.06+20.00%4,3236,176
42.200.00--26108.000.44+0.07+18.92%651323
42.000.00--7109.000.50+0.13+35.14%946368
32.50-4.49-12.14%29165110.000.51+0.11+27.50%8,1322,972
31.75-13.55-29.91%520111.000.57+0.11+23.91%92095
-----112.000.62+0.14+29.17%626242
-----113.000.67+0.19+39.58%643141
28.60-15.10-34.55%371114.000.71+0.18+33.96%1,18875
27.52-5.33-16.23%111277115.000.76+0.21+38.18%7,8573,161
27.15-7.30-21.19%111116.000.82+0.22+36.67%1,59799
26.00-8.00-23.53%145117.000.90+0.32+55.17%1,546432
25.20-8.05-24.21%887118.000.96+0.17+21.52%1,878275
24.35-6.16-20.19%14046119.001.03+0.33+47.14%1,580400
23.25-4.70-16.82%611424120.001.12+0.30+36.59%23,7838,164
22.00-6.15-21.85%11740121.001.23+0.33+36.67%1,007168
21.40-5.80-21.32%1141122.001.30+0.37+39.78%1,366166
20.40-14.25-41.13%5117123.001.43+0.43+43.00%1,546563
20.00-12.82-39.06%6520124.001.54+0.45+41.28%1,8335,342
18.71-4.69-20.04%487483125.001.68+0.51+43.59%21,9297,695
17.65-4.90-21.73%418131126.001.86+0.61+48.80%1,8141,196
17.10-4.45-20.65%8157127.001.98+0.59+42.45%3,096334
16.25-4.00-19.75%129359128.002.15+0.67+45.27%2,472804
15.50-4.25-21.52%157361129.002.39+0.75+45.73%2,975779
14.72-4.04-21.54%11,318645130.002.58+0.79+44.13%34,78811,207
13.94-3.86-21.69%282513131.002.87+0.98+51.85%3,187413
13.20-4.00-23.26%326315132.003.10+0.99+46.92%4,948701
12.45-4.05-24.55%77464133.003.40+1.10+47.83%2,395626
11.65-3.75-24.35%54691134.003.65+1.17+47.18%4,659924
11.08-3.92-26.13%1,609376135.003.95+1.22+44.69%37,49715,218
10.40-3.40-24.64%540120136.004.28+1.30+43.62%4,574923
9.82-3.74-27.58%749106137.004.65+1.43+44.41%5,8611,273
9.17-3.63-28.36%82770138.005.10+1.60+45.71%8,1941,202
8.53-3.47-28.92%1,64573139.005.42+1.57+40.78%14,037971
8.00-3.40-29.82%16,5351,169140.005.85+1.65+39.29%49,17514,921
7.43-3.32-30.88%8,574108141.006.35+1.90+42.70%15,9581,652
6.95-2.90-29.44%13,088229142.006.81+1.96+40.41%23,6522,188
6.50-2.85-30.48%12,177320143.007.35+2.15+41.35%8,9261,434
6.05-2.80-31.64%6,475301144.007.85+2.19+38.69%4,4473,125
5.55-2.76-33.21%22,1842,281145.008.37+2.34+38.81%18,29919,515
5.13-2.62-33.81%4,128327146.009.04+2.59+40.16%1,2432,174
4.60-2.65-36.55%25,853858147.009.60+2.59+36.95%1,2153,546
4.28-2.47-36.59%3,6761,249148.0010.20+2.75+36.91%1,7423,216
3.94-2.25-36.35%3,1981,237149.0010.81+2.83+35.46%6922,922
3.61-2.19-37.76%36,5467,706150.0011.45+2.91+34.07%10,82052,570
2.87-1.83-38.94%8,7957,662152.5013.30+3.30+33.00%1,2213,712
2.26-1.54-40.53%43,07128,047155.0015.17+3.54+30.44%2,49614,844
1.77-1.23-41.00%11,9074,366157.5017.20+3.80+28.36%5454,059
1.37-1.03-42.92%34,02720,686160.0019.33+4.08+26.75%1,80215,392
1.07-0.82-43.39%7,03224,712162.5021.52+4.32+25.12%892,227
0.81-0.63-43.75%17,08315,710165.0023.55+4.25+22.02%1,93810,627
0.64-0.44-40.74%8,2347,037167.5025.95+4.55+21.26%8932,102
0.48-0.35-42.17%20,70919,061170.0028.43+4.68+19.71%6038,561
0.38-0.26-40.62%3,5404,783172.5030.77+4.79+18.44%3061,151
0.30-0.19-38.78%12,47634,680175.0033.77+5.41+19.08%2,6449,893
0.23-0.16-41.03%2,5883,532177.5035.66+5.04+16.46%260403
0.18-0.12-40.00%10,88617,993180.0038.04+4.64+13.89%3142,831
0.15-0.08-34.78%1,0932,346182.5040.90+5.30+14.89%1571
0.12-0.07-36.84%3,6358,118185.0042.83+4.20+10.87%58925
0.10-0.05-33.33%1,6431,207187.5045.62+5.42+13.48%418
0.08-0.05-38.46%4,1058,039190.0048.70+5.70+13.26%2951,748
0.06-0.06-50.00%422794192.5050.05+5.99+13.60%410
0.05-0.05-50.00%1,9895,317195.0052.65+4.57+9.50%9624
0.06-0.03-33.33%496322197.5056.01+10.36+22.69%10
0.05-0.03-37.50%6,01011,937200.0057.98+5.11+9.67%7335
0.04-0.03-42.86%978161202.50-----
0.03-0.02-40.00%9523,631205.0062.87+7.87+14.31%1518
0.03-0.01-25.00%76266207.50-----
0.02-0.03-60.00%8436,247210.0069.53+16.10+30.13%20
0.02-0.05-71.43%166200212.50-----
0.02-0.03-60.00%2581,644215.0072.60+4.70+6.92%75
0.01-0.02-66.67%12844217.5070.850.00-11
0.03-0.01-25.00%1,0944,071220.0077.65+4.60+6.30%812
0.01-0.02-66.67%338225222.5065.740.00--0
0.01-0.03-75.00%1291,607225.0083.35+6.90+9.03%20
0.01-0.01-50.00%3052,314230.0086.10+6.20+7.76%32
0.02+0.01+100.00%2212,789235.0092.29+15.18+19.69%10
0.01-0.01-50.00%7942,234240.0066.900.00-30
0.01-0.01-50.00%982,246245.0089.550.00-10
0.010.00-4842,502250.00109.50+8.90+8.85%10
0.010.00-591,859255.0078.300.00-10
0.010.00-1701,506260.00112.950.00-11
0.010.00-11,844265.0085.270.00-100
0.010.00-61,156270.00-----
0.010.00-250835275.00133.20+20.43+18.12%100
0.020.00-11,147280.00115.200.00-10
0.01-0.01-50.00%3794285.00-----
0.010.00-311,438290.00147.55+29.10+24.57%10
0.010.00-1,014905295.00-----
0.010.00-5477300.00126.920.00--0
0.01-0.01-50.00%5939305.00-----
0.01-0.01-50.00%10057310.00-----
0.010.00-10029315.00-----
0.020.00-152320.00-----
0.01-0.01-50.00%20014325.00-----
0.01-0.01-50.00%141330.00-----
0.010.00-1117335.00-----
0.010.00-100170340.00-----
0.020.00-138345.00-----
0.02+0.01+100.00%5353350.00-----
0.010.00-40192355.00-----
0.010.00-13708360.00189.350.00-20