U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
1 de julio de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
524.00+17.50+3.46%38200.000.010.00-2002,171
381.750.00-11250.000.010.00-469802
433.00+29.60+7.34%156300.000.02-0.02-50.00%3811,945
379.52+43.52+12.95%21063350.000.05-0.03-37.50%1,3851,903
256.920.00-13400.000.09-0.07-43.75%1,2923,008
280.760.00--1410.000.11-0.07-38.89%133684
313.180.00-30420.000.14-0.08-36.36%180623
302.40+302.40-20430.000.16-0.08-33.33%111569
-----440.000.16-0.10-38.46%435616
259.900.00-17450.000.15-0.18-54.55%3,3751,955
-----460.000.22-0.17-43.59%1,8971,118
258.39+258.39-30470.000.23-0.18-43.90%3,9221,091
253.18+5.35+2.16%541480.000.29-0.24-45.28%1,9191,595
243.82+76.62+45.83%12490.000.35-0.26-42.62%756639
231.43+24.82+12.01%4134500.000.37-0.30-44.78%5,5294,058
227.26+227.26-11505.000.42-0.36-46.15%703455
164.160.00-15080510.000.46-0.35-43.21%415613
209.30+209.30-20515.000.47-0.39-45.35%265540
216.50+82.80+61.93%1081520.000.50-0.44-46.81%6461,108
182.000.00-6448525.000.54-0.51-48.57%1,072522
162.670.00-1122530.000.57-0.55-49.11%646536
128.700.00-11535.000.62-0.61-49.59%476476
192.85+4.82+2.56%1121540.000.65-0.68-51.13%946591
190.23+16.44+9.46%32545.000.68-0.73-51.77%368401
184.55+39.55+27.28%47255550.000.72-0.83-53.55%3,6834,254
154.930.00-23555.000.81-0.90-52.63%458564
130.000.00-14114560.000.85-0.95-52.78%1,691799
95.300.00-21565.000.93-1.09-53.96%1,000294
166.90+36.89+28.37%2211570.000.94-1.34-58.77%1,338541
161.13+11.15+7.43%979575.001.07-1.38-56.33%2,424482
153.92+37.68+32.42%18207580.001.16-1.56-57.35%2,192685
151.65+39.80+35.58%15105585.001.21-1.71-58.56%659429
144.47+33.19+29.83%678590.001.40-1.85-56.92%2,968697
139.40+41.11+41.83%132595.001.45-2.10-59.15%880823
134.00+23.15+20.88%522459600.001.55-2.35-60.26%8,5257,922
132.48+25.08+23.35%720605.001.70-2.60-60.47%636438
125.90+28.40+29.13%537171610.001.89-2.91-60.63%1,051608
122.50+39.45+47.50%628615.002.07-3.33-61.67%1,045618
115.43+28.95+33.48%111469620.002.24-3.59-61.58%4,1611,143
113.25+29.00+34.42%3482625.002.51-3.89-60.78%1,1161,516
108.85+24.29+28.73%64220630.002.75-4.30-60.99%2,897614
103.92+29.71+40.04%69116635.003.10-4.70-60.26%867445
99.00+22.75+29.84%547889640.003.40-5.20-60.47%1,6951,071
91.50+28.05+44.21%77185645.003.65-5.90-61.78%1,308674
90.26+23.71+35.63%282795650.004.15-6.20-59.90%8,7922,739
85.95+22.95+36.43%60310655.004.70-6.87-59.38%1,103530
81.06+22.31+37.97%245422660.005.26-7.52-58.84%2,037718
73.95+26.23+54.97%43354665.005.92-8.18-58.01%752707
73.83+22.54+43.95%185602670.006.50-8.81-57.54%2,364731
66.97+16.97+33.94%132329675.007.40-9.51-56.24%1,979898
65.48+21.13+47.64%209482680.008.10-10.27-55.91%5,0081,346
61.90+20.70+50.24%167294685.009.00-11.20-55.45%936777
55.50+17.40+45.67%331853690.0010.15-12.10-54.38%2,645947
53.15+18.12+51.73%589631695.0011.39-12.59-52.50%846892
50.00+17.75+55.04%2,5192,246700.0012.48-13.67-52.28%14,1622,566
45.65+16.41+56.12%648770705.0014.06-14.44-50.67%1,574671
43.67+43.67-127134707.5014.65+14.65-355386
42.05+15.20+56.61%3,314993710.0015.65-15.40-49.60%4,224829
40.20+40.20-534235712.5016.05+16.05-1,10695
39.00+14.76+60.89%1,004691715.0017.00-16.45-49.18%1,748679
37.50+37.50-1,025158717.5018.00+18.00-1,26534
36.10+14.15+64.46%12,8181,995720.0018.95-17.45-47.94%6,6291,433
34.00+34.00-1,164157722.5019.95+19.95-95458
33.00+13.14+66.16%5,1501,600725.0020.75-18.19-46.71%5,164651
31.10+31.10-1,958179727.5022.10+22.10-3,49059
30.17+12.14+67.33%12,7713,755730.0023.17-18.86-44.87%7,984980
29.00+29.00-3,359127732.5024.00+24.00-2,11575
27.00+11.15+70.35%6,7911,437735.0025.00-20.20-44.69%3,407260
25.05+10.78+75.54%7,164819740.0027.60-20.69-42.85%1,799456
22.75+9.75+75.00%1,855578745.0030.85-20.95-40.44%573155
20.50+9.10+79.82%25,0563,163750.0033.35-22.55-40.34%1,851821
18.07+8.07+80.70%1,7461,005755.0036.18-22.95-38.81%115111
15.90+7.00+78.65%3,979970760.0039.28-31.97-44.87%225426
14.46+6.56+83.04%1,688589765.0043.00-26.90-38.48%48130
13.00+6.10+88.41%4,1381,160770.0046.18-23.37-33.60%227350
11.27+5.27+87.83%4,5751,734775.0050.80-24.19-32.26%184220
10.10+4.80+90.57%4,3691,633780.0054.00-25.08-31.71%235212
8.70+4.05+87.10%1,701576785.0057.00-28.15-33.06%49104
7.77+3.62+87.23%2,734470790.0061.10-27.40-30.96%41215
6.80+3.25+91.55%1,311786795.0066.00-24.50-27.07%1571
5.93+2.83+91.29%23,9317,058800.0069.65-27.65-28.42%501917
5.20+2.47+90.48%1,9831,345805.0076.73-37.37-32.75%9123
4.50+2.10+87.50%2,2911,639810.0081.83-23.17-22.07%2764
3.90+1.68+75.68%962464815.0086.12-17.96-17.26%116
3.40+1.55+83.78%2,2561,401820.0087.20-43.15-33.10%21091
2.95+1.31+79.88%1,6951,236825.0094.84-38.31-28.77%1675
2.55+1.09+74.66%1,7501,387830.0096.27-26.70-21.71%415345
2.18+0.91+71.65%673332835.00103.03-38.77-27.34%1142
1.90+0.78+69.64%2,424979840.00107.95-24.35-18.41%13160
1.61+0.58+56.31%497354845.00140.150.00-54228
1.41+0.50+54.95%9,9484,294850.00117.55-26.15-18.20%33495
1.22+0.43+54.43%2,9331,430855.00130.70-17.37-11.73%117
1.06+0.38+55.88%832418860.00127.10+2.42+1.94%220
0.90+0.28+45.16%491379865.00135.00-24.50-15.36%220
0.81+0.25+44.64%7091,253870.00179.880.00-128
0.70+0.23+48.94%756431875.00142.35-42.02-22.79%1434
0.60+0.13+27.66%737661880.00147.58-27.42-15.67%326
0.53+0.13+32.50%420127885.00157.43-20.19-11.37%46
0.48+0.10+26.32%3,089410890.00154.95-38.44-19.88%232
0.36+0.05+16.13%468161895.00161.12-7.54-4.47%8185
0.36+0.05+16.13%5,5722,391900.00169.30-24.57-12.67%5697
0.30+0.03+11.11%124311905.00197.890.00-138
0.25-0.02-7.41%232537910.00200.850.00-712
0.24+0.05+26.32%178283915.00223.000.00-111
0.22+0.04+22.22%551832920.00241.760.00-45
0.19-0.04-17.39%192281925.00198.800.00-211
0.17+0.02+13.33%286270930.00220.700.00-712
0.16+0.01+6.67%173887935.00202.77-11.73-5.47%14
0.12-0.03-20.00%219140940.00212.52-37.18-14.89%21
0.130.00-28143945.00218.97+14.10+6.88%21
0.11-0.04-26.67%1,815971950.00250.530.00-5153
0.09-0.01-10.00%9881955.00252.150.00-13
0.08-0.02-20.00%5274960.00227.17-87.68-27.85%102
0.08-0.02-20.00%164352965.00267.100.00-20
0.06-0.04-40.00%56237970.00240.05-13.11-5.18%40
0.06-0.03-33.33%271194975.00263.600.00-20
0.060.00-33155980.00265.400.00-22
0.05-0.01-16.67%12657985.00252.40-38.78-13.32%60
0.04-0.01-20.00%99448990.00256.50-21.84-7.85%60
0.050.00-84111995.00244.020.00--1
0.050.00-1,3331,7161,000.00268.47-101.16-27.37%10
0.04-0.01-20.00%141091,010.00-----
0.05+0.01+25.00%351161,020.00366.500.00-10
0.03-0.01-25.00%131551,025.00379.050.00-10
0.04-0.02-33.33%7731,030.00294.00-29.00-8.98%11
0.040.00-40771,040.00306.00-112.47-26.88%10
0.03-0.01-25.00%379501,050.00317.97-31.03-8.89%11
0.03-0.01-25.00%25691,060.00-----
0.02-0.02-50.00%361631,070.00340.15-22.85-6.29%30
0.02-0.01-33.33%1791,075.00397.890.00-20
0.02-0.02-50.00%51151,080.00330.400.00-10
0.02-0.02-50.00%11411,090.00378.560.00-10
0.030.00-405731,100.00422.770.00-20
0.030.00-61021,110.00400.270.00--0
0.01-0.02-66.67%1591,120.00401.770.00-60
0.020.00-10431,125.00407.870.00--1
0.04-0.04-50.00%1521,130.00484.890.00-30
0.040.00-44781,140.00-----
0.020.00-131071,150.00-----
0.02+0.01+100.00%1261,160.00-----
0.020.00-11611,170.00-----
0.030.00-4421,175.00-----
0.010.00-1431,180.00461.55+461.55--0
0.02-0.03-60.00%291761,190.00-----
0.02+0.01+100.00%271,4701,200.00435.000.00-10
0.010.00-14931,210.00-----
0.020.00-10241,220.00514.15+514.15--0
0.050.00-16461,230.00-----
0.070.00-1221,240.00-----
0.010.00-41251,250.00496.670.00--0
0.250.00-5521,260.00-----
0.030.00-181,270.00-----
0.070.00-10371,275.00-----
0.020.00-11461,300.00579.850.00--0
0.060.00-1141,325.00-----
0.060.00-9291,350.00-----
0.060.00-1351,375.00-----
0.050.00-10561,400.00-----
0.030.00-271,425.00-----
0.010.00-3921,450.00-----
0.010.00-1381,475.00-----
0.010.00-121241,500.00-----
0.010.00-5131,525.00-----
0.010.00-6251,550.00-----
0.010.00-924841,600.00926.000.00-10