U.S. markets close in 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
288.84+5.90 (+2.08%)
A partir del 03:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
30 de septiembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
186.25+4.85+2.67%2487100.000.010.00-27,875
180.800.00-1940108.330.010.00-13,628
173.000.00-527116.670.010.00-31,897
151.350.00-317125.000.010.00-701,989
145.000.00-231133.330.010.00-1359
132.600.00-314141.670.010.00-52564
129.100.00-713150.000.01-0.01-50.00%84,413
123.200.00-4144158.330.01-0.01-50.00%25,564
124.05-1.75-1.39%653160.000.01-0.02-66.67%8195,091
116.90+1.50+1.30%4472166.670.01-0.02-66.67%141,234
112.200.00-183170.000.020.00-181,327
108.30+3.60+3.44%1121175.000.02+0.01+100.00%2,0331,616
103.00+0.45+0.44%1113180.000.02-0.01-33.33%5734,076
97.05+5.70+6.24%354183.330.02-0.01-33.33%1,2672,138
80.900.00-829190.000.03+0.01+50.00%1211,986
93.41+3.81+4.25%339191.670.01-0.03-75.00%2971,990
85.00+1.57+1.88%91429200.000.03-0.01-25.00%3,67413,206
79.85+5.15+6.89%1137205.000.03-0.03-50.00%6332,900
71.700.00-759208.330.030.00-892,981
77.45+6.60+9.32%247210.000.03-0.01-25.00%1,4043,961
67.46-3.64-5.12%616215.000.04-0.01-20.00%4693,159
62.25-3.20-4.89%384216.670.05-0.02-28.57%7964,224
63.75+0.45+0.71%449220.000.04-0.02-33.33%6817,634
58.11-0.22-0.38%34158225.000.05-0.02-28.57%7977,158
58.13+8.93+18.15%31133230.000.06-0.02-25.00%2,4778,761
45.90+0.80+1.77%21262233.330.07-0.03-30.00%6613,915
51.98+3.48+7.18%191156235.000.07-0.03-30.00%2,2434,300
47.84+4.84+11.26%69268240.000.10-0.04-28.57%3,3088,411
46.51+5.91+14.56%74209241.670.09-0.06-40.00%9494,655
41.85+4.50+12.05%24131245.000.11-0.08-42.11%1,8608,994
37.00+3.50+10.45%2091,208250.000.14-0.15-51.72%10,74521,081
33.60+5.10+17.89%120450255.000.18-0.30-62.50%8,0269,981
29.00+5.19+21.80%213612258.330.24-0.42-63.64%1,9952,909
28.40+4.32+17.94%5111,617260.000.28-0.48-63.16%20,69716,076
23.65+3.86+19.50%6502,141265.000.47-0.84-64.12%16,27112,803
21.80+3.90+21.79%3421,422266.670.56-0.97-63.40%4,9464,758
19.30+4.02+26.31%4,0092,239270.000.80-1.30-61.90%38,40123,190
17.20+4.55+35.97%1,5881,347271.670.97-1.46-60.08%3,1064,027
16.00+3.29+25.89%1,2261,910273.331.15-1.68-59.36%5,0505,416
14.78+3.28+28.52%11,1503,557275.001.39-1.96-58.51%42,74215,839
13.45+3.15+30.58%2,2701,518276.671.66-2.13-56.20%8,8825,604
12.00+2.90+31.87%4,8851,992278.331.98-2.27-53.41%30,5937,349
10.70+2.63+32.59%39,0159,910280.002.31-2.63-53.24%66,34513,835
9.50+2.37+33.24%15,7323,106281.672.80-2.90-50.88%13,3994,243
8.40+2.15+34.40%29,2463,667283.333.20-3.15-49.61%20,1863,379
7.25+1.90+35.51%99,96410,945285.003.76-3.39-47.41%32,5698,174
6.11+1.53+33.41%22,7093,617286.674.40-3.70-45.68%5,0172,911
5.25+1.35+34.62%10,6303,180288.335.19-3.81-42.33%2,1492,154
4.38+1.18+36.88%76,98514,550290.005.95-4.05-40.50%6,1777,084
3.60+0.94+35.34%6,8793,634291.676.76-4.69-40.96%1,0401,348
3.20+0.77+31.69%6,3994,474292.507.50-4.15-35.62%8161,733
2.85+0.71+33.18%3,5742,805293.337.75-4.50-36.73%5261,560
2.32+0.62+36.47%24,78315,575295.008.90-4.65-34.32%2,7663,152
1.80+0.39+27.66%4,6752,924296.6710.15-4.72-31.74%2051,594
1.36+0.25+22.52%4,3563,073298.3312.07-3.75-23.70%3701,705
1.06+0.18+20.45%51,89427,796300.0013.10-4.40-25.14%1,4666,607
0.80+0.13+19.40%4,1344,661301.6714.05-5.21-27.05%3742,209
0.59+0.03+5.36%2,8533,793303.3315.56-4.94-24.10%2641,394
0.440.00-9,79012,107305.0018.25-4.07-18.23%1601,774
0.31-0.03-8.82%2,7294,782306.6719.65-4.05-17.09%1011,217
0.25-0.01-3.85%3,9695,405308.3320.88-8.37-28.62%1401,410
0.20-0.02-9.09%11,24428,194310.0022.37-4.81-17.70%3061,954
0.14-0.05-26.32%2,0574,859311.6724.65-4.00-13.96%71746
0.11-0.03-21.43%1,0043,225313.3326.35-3.90-12.89%851,078
0.09-0.02-18.18%6,12311,940315.0027.55-4.45-13.91%6381,963
0.07-0.04-36.36%1,2734,393316.6728.44-5.18-15.41%1031,543
0.05-0.02-28.57%2,82116,846320.0032.20-5.25-14.02%67657
0.03-0.03-50.00%1,0118,342325.0038.25-5.05-11.66%60349
0.03+0.01+50.00%9928,060330.0045.80-4.10-8.22%3824
0.03+0.01+50.00%7884,704333.3348.29-3.26-6.32%137
0.01-0.02-66.67%1,2055,668335.0052.95-0.80-1.49%19
0.02-0.01-33.33%5106,195340.0052.25-5.25-9.13%212
0.01-0.02-66.67%783,351341.6754.20-8.30-13.28%320
0.010.00-5482,971345.0060.95-6.10-9.10%450
0.010.00-4607,919350.0065.95-2.05-3.01%2388
0.010.00-312,952355.0068.50+0.50+0.74%22
0.010.00-41,211358.3371.25-0.05-0.07%190
0.010.00-351,953360.0075.95-2.65-3.37%80
0.010.00-2112,330365.0078.50+1.20+1.55%61
0.010.00-141,940366.6787.650.00-173
0.010.00-36936370.0064.150.00--0
0.010.00-12,034375.0096.350.00-392
0.010.00-48839380.0095.30-5.40-5.36%135
0.010.00-22,989383.3387.700.00-10
0.010.00-31,030391.67104.60+24.20+30.10%60
0.010.00-1072,520400.00118.050.00-760
0.010.00-1251,378408.33124.35+23.20+22.94%130
0.01-0.01-50.00%51,254416.67133.670.00-10
0.010.00-61867420.00-----
0.010.00-11,610425.00129.150.00-20
0.010.00-440430.00-----
0.010.00-2595433.33155.020.00-250
0.010.00-12,551441.67-----
0.010.00-3934450.00173.700.00-213
0.010.00-1246458.33172.500.00-170
0.010.00-63,655466.67162.950.00--0
0.010.00-1236475.000.910.00-3160
0.010.00-20420483.33-----
0.010.00-61,410491.67-----
0.010.00-4784500.00204.050.00-140
0.010.00-1154520.00-----
-----525.001.500.00-1542
0.010.00-11540.00231.950.00--0
-----550.001.900.00-280
0.020.00-126560.00-----
-----575.002.280.00-492
0.010.00-136580.00-----
0.010.00-1377600.003.000.00-211365
-----625.004.100.00-109169
227.300.00-55650.004.900.00-23185
267.640.00--0675.006.500.00-30308
207.470.00-227700.008.550.00-90520
183.020.00-25725.0011.050.00-49402
158.000.00-313750.0014.790.00-1041,056
132.320.00-110775.0019.100.00-145156
126.210.00-124800.0024.750.00-404485
142.490.00-16810.0027.320.00-3982
100.800.00--2815.0028.300.00-3261
111.570.00-632820.0031.600.00-33117
84.740.00-44825.0032.500.00-500
80.950.00-712830.0031.000.00-38124
133.750.00-3820835.0035.620.00-30
92.950.00-50840.0035.400.00-22159
74.730.00-710845.0038.850.00-8590
86.090.00-1263850.0041.150.00-2560
82.630.00-140855.0041.800.00-1010
86.790.00-40860.0044.350.00-1860
76.970.00-2029865.0045.630.00-921
75.450.00-70870.0048.000.00-2576
69.100.00-629875.0049.470.00-29232
76.130.00-327880.0054.050.00-3391
68.000.00-1253885.0056.300.00-2639
61.000.00-3367890.0057.490.00-440
59.000.00-1300895.0060.000.00-615
56.000.00-580578900.0063.000.00-7593
55.820.00-170158905.0065.980.00-2823
52.970.00-45121910.0066.200.00-1570
51.290.00-1568915.0067.850.00-336
47.200.00-5987920.0070.350.00-565
47.200.00-18113925.0075.550.00-1845
43.450.00-18118930.0073.610.00-2547
42.410.00-17212935.0083.570.00-1020
40.550.00-119271940.0079.550.00-320
37.700.00-1740945.0083.810.00-145
37.000.00-64586950.0087.030.00-14278
28.230.00-37276975.00125.150.00-116
22.420.00-5541,2121,000.00125.000.00-536
17.620.00-673201,025.00135.460.00-11
13.200.00-823671,050.00188.170.00-236
10.700.00-1112041,075.00192.000.00-111
8.100.00-862441,100.00219.100.00-2035
8.150.00-91861,125.00-----
4.910.00-198071,150.00263.960.00-46
4.750.00-192091,175.00-----
3.430.00-331971,200.00307.410.00-3065
3.200.00-11211,225.00-----
2.220.00-92471,250.00-----
2.310.00-51401,275.00387.460.00-22
1.630.00-91501,300.00432.010.00-22
1.230.00-87821,325.00-----
1.140.00-61691,350.00-----
1.050.00-3321,375.00-----
0.850.00-491,2091,400.00488.860.00-20
1.180.00-3631,425.00-----
0.660.00-6731,450.00-----
0.360.00-1944711,475.00-----
0.440.00-7861,500.00612.150.00-20