Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,20+3,70 (+1,49%)
A partir del 02:15PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
252.040.00-2985.000.010.00-22284
251.230.00-413810.000.010.00-386,360
244.280.00-5515.000.010.00-51,531
181.470.00-2820.000.050.00-10
175.790.00-4625.000.020.00-82,427
226.140.00-1930.000.010.00-52,637
166.680.00-4635.000.010.00-2001,700
160.460.00-2440.000.010.00-1529
206.200.00-2545.000.010.00-100686
216.700.00-120550.000.020.00-1502,745
173.690.00-710155.000.01-0.02-66.67%2110
186.500.00-410260.000.020.00-51,193
197.820.00-641565.000.010.00-3471
191.580.00-416970.000.030.00-303,555
174.630.00-424775.000.030.00-601,725
185.650.00-1023480.000.050.00-41,216
160.400.00-117785.000.050.00-1983
145.920.00-141190.000.05-0.01-16.67%108,018
152.790.00-243995.000.07+0.01+16.67%241,489
156.90+8.66+5.84%161,016100.000.07-0.01-12.50%116,932
157.670.00-201,206105.000.090.00-61,094
137.500.00-201,014110.000.10-0.02-16.67%1084,700
132.540.00-3868115.000.12-0.01-7.69%12918
134.10-10.90-7.52%43598120.000.140.00-124,929
122.700.00-3805125.000.15-0.02-11.76%202,783
115.000.00-3370130.000.18-0.01-5.26%49414,959
121.300.00-11,294135.000.20-0.01-4.76%1035,855
114.30+4.90+4.48%11,254140.000.23-0.01-4.17%15314,182
98.850.00-16,360145.000.26-0.02-7.14%411,092
106.75+7.58+7.64%427,551150.000.30-0.02-6.25%37024,931
99.05+5.26+5.61%333,702155.000.34-0.03-8.11%1110,360
96.63+8.03+9.06%210,402160.000.39-0.04-9.30%16018,574
90.34+7.19+8.65%724,736165.000.45-0.07-13.46%3513,982
86.84+7.56+9.54%4615,136170.000.52-0.09-14.75%33920,686
82.20+8.02+10.81%1614,606175.000.65-0.09-12.16%10918,667
77.60+6.87+9.71%2412,657180.000.76-0.14-15.56%15919,318
72.10+6.98+10.72%12048,767185.000.96-0.21-17.95%13514,791
67.62+8.02+13.46%4716,075190.001.14-0.28-19.72%1,12918,231
62.00+5.10+8.96%4811,506195.001.44-0.41-22.16%1696,208
59.55+7.90+15.30%24754,629200.001.86-0.46-20.00%1,46218,801
54.00+6.70+14.16%105,597205.002.25-0.70-23.73%4185,554
48.87+5.67+13.12%845,959210.002.90-0.80-21.62%89710,648
45.53+6.43+16.45%648,502215.003.75-0.95-20.65%2377,869
40.00+4.80+13.23%25714,468220.004.60-1.25-21.37%1,5419,310
37.15+5.65+17.94%2429,795225.005.57-1.58-22.10%3,4624,812
32.40+4.30+15.11%2828,173230.007.11-1.74-19.66%8927,804
29.60+4.60+18.40%2224,257235.008.65-2.00-18.78%6203,728
26.30+3.85+17.15%65811,929240.0010.65-2.24-17.45%1,79213,990
23.32+3.39+17.01%8885,527245.0012.61-2.34-15.65%9784,713
20.45+2.93+16.72%3,92023,096250.0014.98-2.83-15.88%3,63610,901
18.11+2.46+15.72%2,8357,966255.0017.50-3.30-15.87%9992,752
16.00+2.65+19.85%2,95246,987260.0020.29-3.11-13.29%4732,861
13.85+2.00+16.64%1,2748,943265.0023.19-4.71-16.88%701,819
12.04+1.79+17.45%1,89910,141270.0025.50-4.75-15.70%2384,698
10.75+1.90+21.47%7836,597275.0030.55-3.43-10.09%751,407
9.45+1.68+21.62%2,4829,416280.0032.95-5.38-14.04%464,381
8.00+1.26+18.69%1,6834,222285.0036.55-5.75-13.59%9562
7.11+1.31+22.59%1,62911,242290.0041.50-5.30-11.32%1837
6.40+1.50+30.61%2846,122295.0046.30+0.70+1.54%43,069
5.14+0.83+18.95%5,66726,845300.0050.75-3.82-7.00%29422
4.45+0.90+25.00%7055,426305.0054.45+0.20+0.37%123,112
3.85+0.62+19.20%1381,976310.0061.10-1.83-2.91%15530
3.37+0.50+17.42%1789,376315.0064.30-3.60-5.30%196
2.90+0.41+16.47%5516,060320.0066.45-5.68-7.87%8619
2.55+0.35+15.91%774,421325.0073.25+2.80+3.97%129
2.30+0.36+18.56%3492,780330.0078.88-2.72-3.33%119
2.07+0.37+21.76%201,667335.0078.490.00-10
1.76+0.26+17.33%481,901340.0086.40-5.75-6.24%25
1.49+0.17+12.88%4853,597345.00-----
1.36+0.21+18.26%1,2536,238350.0096.25-5.95-5.82%6175
1.23+0.25+25.51%31949355.00-----
1.03+0.12+13.19%951,221360.00105.95-80.58-43.20%30
1.01+0.20+24.69%68585365.00111.05+8.55+8.34%123
0.82+0.11+15.49%3882,785370.00-----
0.74+0.09+13.85%1,0792,881375.00115.000.00-20
0.73+0.13+21.67%35614380.00-----
0.59+0.07+13.46%312,371385.00122.520.00--0
0.55+0.10+22.22%2724390.00131.800.00-20
0.51+0.08+18.60%5518395.00-----
0.42+0.02+5.00%75910,583400.00137.820.00-1212
0.40-0.01-2.44%9353405.00-----
0.35-0.02-5.41%375,968410.00-----
0.33-0.10-23.26%6446415.00-----
0.29+0.03+11.54%8617420.00171.000.00-10
0.27+0.03+12.50%1985425.00-----
0.25+0.01+4.17%2061,233430.00-----
0.22+0.02+10.00%58340435.00-----
0.22+0.03+15.79%143,608440.00187.600.00--0
0.180.00-3249445.00269.120.00--0
0.18+0.01+5.88%11748450.00203.940.00-20
0.150.00-1290455.00-----
0.15+0.01+7.14%3914460.00275.320.00--0
0.13+0.01+8.33%6175465.00258.540.00-20
0.12+0.01+9.09%6555470.00284.150.00--0
0.110.00-113,409475.00291.130.00-20
0.11-0.01-8.33%2463480.00-----
0.09-0.01-10.00%381490.00237.550.00--0
0.08+0.01+14.29%882,902500.00241.090.00--0
0.07-0.01-12.50%737510.00-----
0.06-0.01-14.29%480520.00-----
0.05-0.01-16.67%795,501530.00280.090.00--0