Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.905,95 -253,21 (-0,70%) Dólar/Euro
1,1039 +0,0016 (+0,14%) Petróleo Brent
69,64 +0,45 (+0,65%) Bitcoin EUR
51.745,96 +249,78 (+0,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 215.22 | +4.82 | +2.29% | 38 | 926 | 5.00 | 0.01 | 0.00 | - | 1 | 1,414 |
| 202.77 | 0.00 | - | 1 | 346 | 10.00 | 0.01 | 0.00 | - | 1 | 747 |
| 205.52 | 0.00 | - | 1 | 16 | 15.00 | 0.01 | 0.00 | - | 1 | 1,449 |
| 200.27 | 0.00 | - | 1 | 31 | 20.00 | 0.01 | 0.00 | - | 25 | 2,572 |
| 196.15 | 0.00 | - | 5 | 180 | 25.00 | 0.01 | 0.00 | - | 1 | 2,217 |
| 226.55 | 0.00 | - | 2 | 58 | 30.00 | 0.01 | 0.00 | - | 2 | 1,065 |
| 163.55 | 0.00 | - | 1 | 167 | 35.00 | 0.01 | 0.00 | - | 1 | 1,583 |
| 154.84 | 0.00 | - | 1 | 101 | 40.00 | 0.01 | 0.00 | - | 8 | 11,584 |
| 156.22 | 0.00 | - | 6 | 5 | 45.00 | 0.01 | 0.00 | - | 12 | 648 |
| 178.80 | 0.00 | - | 4 | 281 | 50.00 | 0.01 | 0.00 | - | 9 | 5,132 |
| 160.40 | 0.00 | - | 5 | 201 | 55.00 | 0.01 | 0.00 | - | 9 | 786 |
| 162.71 | +7.29 | +4.69% | 1 | 288 | 60.00 | 0.01 | 0.00 | - | 9 | 11,741 |
| 155.58 | 0.00 | - | 1 | 387 | 65.00 | 0.01 | 0.00 | - | 109 | 1,365 |
| 153.50 | -29.42 | -16.08% | 13 | 332 | 70.00 | 0.02 | 0.00 | - | 111 | 7,947 |
| 134.95 | 0.00 | - | 1 | 205 | 75.00 | 0.01 | 0.00 | - | 1,220 | 2,119 |
| 118.97 | 0.00 | - | 10 | 163 | 80.00 | 0.01 | 0.00 | - | 771 | 26,544 |
| 137.80 | +6.72 | +5.13% | 1 | 990 | 85.00 | 0.01 | 0.00 | - | 3,454 | 20,971 |
| 128.29 | 0.00 | - | 1 | 612 | 90.00 | 0.01 | 0.00 | - | 532 | 27,565 |
| 104.63 | 0.00 | - | 1 | 157 | 95.00 | 0.03 | 0.00 | - | 2 | 2,574 |
| 119.50 | +2.96 | +2.54% | 22 | 639 | 100.00 | 0.01 | 0.00 | - | 100 | 38,630 |
| 118.19 | 0.00 | - | 11 | 364 | 105.00 | 0.01 | -0.01 | -50.00% | 1 | 3,734 |
| 110.55 | +3.40 | +3.17% | 19 | 344 | 110.00 | 0.01 | -0.01 | -50.00% | 10 | 14,068 |
| 103.77 | 0.00 | - | 1 | 888 | 115.00 | 0.02 | 0.00 | - | 135 | 8,140 |
| 96.15 | 0.00 | - | 4 | 901 | 120.00 | 0.01 | -0.02 | -66.67% | 123 | 10,106 |
| 100.75 | -7.57 | -6.99% | 12 | 864 | 125.00 | 0.02 | -0.01 | -33.33% | 60 | 9,826 |
| 91.80 | +5.49 | +6.36% | 3 | 1,114 | 130.00 | 0.03 | -0.01 | -25.00% | 218 | 17,436 |
| 90.45 | +8.75 | +10.71% | 47 | 2,298 | 135.00 | 0.03 | -0.02 | -40.00% | 65 | 4,007 |
| 84.95 | +10.35 | +13.87% | 5 | 1,712 | 140.00 | 0.04 | -0.02 | -33.33% | 206 | 9,388 |
| 78.30 | +6.62 | +9.24% | 27 | 2,111 | 145.00 | 0.05 | -0.03 | -37.50% | 30 | 6,940 |
| 75.75 | +7.99 | +11.79% | 12 | 11,787 | 150.00 | 0.06 | -0.04 | -40.00% | 890 | 35,810 |
| 68.94 | +6.99 | +11.28% | 22 | 2,104 | 155.00 | 0.07 | -0.06 | -46.15% | 861 | 11,550 |
| 65.40 | +8.60 | +15.14% | 113 | 22,001 | 160.00 | 0.10 | -0.09 | -47.37% | 981 | 18,886 |
| 60.53 | +8.58 | +16.52% | 126 | 2,309 | 165.00 | 0.12 | -0.12 | -50.00% | 897 | 16,052 |
| 55.62 | +8.47 | +17.96% | 115 | 4,208 | 170.00 | 0.17 | -0.16 | -48.48% | 506 | 20,459 |
| 49.95 | +7.70 | +18.22% | 219 | 5,306 | 175.00 | 0.23 | -0.24 | -51.06% | 545 | 16,517 |
| 46.46 | +9.16 | +24.56% | 190 | 28,056 | 180.00 | 0.31 | -0.34 | -52.31% | 1,880 | 28,328 |
| 40.80 | +7.90 | +24.01% | 4,582 | 8,551 | 185.00 | 0.42 | -0.45 | -51.72% | 5,146 | 12,855 |
| 36.20 | +5.90 | +19.47% | 387 | 413 | 187.50 | 0.51 | -0.55 | -51.89% | 114 | 664 |
| 36.70 | +8.76 | +31.35% | 892 | 7,295 | 190.00 | 0.59 | -0.67 | -53.17% | 2,757 | 15,686 |
| 31.70 | +5.90 | +22.87% | 210 | 273 | 192.50 | 0.71 | -0.77 | -52.03% | 430 | 2,503 |
| 31.90 | +8.20 | +34.60% | 1,151 | 7,663 | 195.00 | 0.84 | -0.97 | -53.59% | 1,117 | 12,274 |
| 29.10 | +7.35 | +33.79% | 325 | 610 | 197.50 | 1.00 | -1.18 | -54.13% | 888 | 2,343 |
| 27.83 | +8.45 | +43.60% | 1,538 | 16,757 | 200.00 | 1.22 | -1.38 | -53.08% | 9,412 | 30,352 |
| 23.55 | +6.15 | +35.34% | 329 | 1,018 | 202.50 | 1.46 | -1.69 | -53.65% | 812 | 1,292 |
| 23.50 | +8.05 | +52.10% | 1,623 | 11,057 | 205.00 | 1.80 | -1.95 | -52.00% | 2,386 | 13,902 |
| 20.45 | +6.80 | +49.82% | 596 | 1,095 | 207.50 | 2.15 | -2.33 | -52.01% | 921 | 1,608 |
| 18.95 | +6.90 | +57.26% | 1,948 | 14,503 | 210.00 | 2.61 | -2.68 | -50.66% | 7,868 | 22,455 |
| 17.33 | +6.73 | +63.49% | 1,128 | 1,596 | 212.50 | 3.15 | -3.15 | -50.00% | 1,563 | 2,387 |
| 15.50 | +6.35 | +69.40% | 2,831 | 6,979 | 215.00 | 3.75 | -3.57 | -48.77% | 9,357 | 11,231 |
| 13.68 | +5.83 | +74.27% | 3,524 | 2,675 | 217.50 | 4.60 | -4.00 | -46.51% | 4,032 | 2,746 |
| 12.05 | +5.37 | +80.39% | 11,277 | 24,876 | 220.00 | 5.40 | -4.56 | -45.78% | 14,083 | 17,124 |
| 10.40 | +4.65 | +80.87% | 9,001 | 2,713 | 222.50 | 6.35 | -5.00 | -44.05% | 6,104 | 1,948 |
| 9.00 | +4.22 | +88.28% | 17,647 | 9,085 | 225.00 | 7.42 | -5.13 | -40.88% | 7,653 | 6,496 |
| 7.82 | +3.87 | +97.97% | 5,351 | 2,614 | 227.50 | 8.80 | -6.00 | -40.54% | 3,798 | 1,226 |
| 6.68 | +3.38 | +102.42% | 16,757 | 59,098 | 230.00 | 10.03 | -6.57 | -39.58% | 2,567 | 7,896 |
| 5.63 | +2.89 | +105.47% | 3,657 | 8,296 | 232.50 | 11.70 | -6.30 | -35.00% | 590 | 5,452 |
| 4.70 | +2.42 | +106.14% | 6,800 | 11,605 | 235.00 | 13.07 | -7.38 | -36.09% | 829 | 8,958 |
| 3.97 | +2.10 | +112.30% | 2,274 | 2,215 | 237.50 | 15.50 | -6.90 | -30.80% | 364 | 495 |
| 3.25 | +1.71 | +111.04% | 12,133 | 15,241 | 240.00 | 17.40 | -6.95 | -28.54% | 2,736 | 8,850 |
| 2.75 | +1.47 | +114.84% | 2,108 | 2,869 | 242.50 | 18.50 | -8.50 | -31.48% | 239 | 326 |
| 2.22 | +1.18 | +113.46% | 5,253 | 8,803 | 245.00 | 21.02 | -8.23 | -28.14% | 316 | 4,186 |
| 1.84 | +0.98 | +113.95% | 1,355 | 2,317 | 247.50 | 23.35 | -8.15 | -25.87% | 65 | 165 |
| 1.51 | +0.79 | +109.72% | 22,719 | 32,323 | 250.00 | 25.00 | -8.80 | -26.04% | 316 | 13,183 |
| 1.03 | +0.52 | +101.96% | 5,229 | 9,959 | 255.00 | 30.45 | -7.80 | -20.39% | 88 | 2,363 |
| 0.69 | +0.34 | +97.14% | 3,314 | 9,740 | 260.00 | 34.85 | -8.90 | -20.34% | 45 | 1,222 |
| 0.47 | +0.20 | +74.07% | 1,410 | 7,287 | 265.00 | 41.85 | -6.90 | -14.15% | 34 | 209 |
| 0.33 | +0.14 | +73.68% | 1,742 | 12,018 | 270.00 | 45.80 | -7.15 | -13.50% | 149 | 100 |
| 0.25 | +0.11 | +78.57% | 283 | 6,082 | 275.00 | 52.45 | -5.90 | -10.11% | 11 | 12 |
| 0.17 | +0.05 | +41.67% | 1,401 | 11,668 | 280.00 | 54.55 | -9.05 | -14.23% | 35 | 2,000 |
| 0.13 | +0.04 | +44.44% | 1,414 | 6,460 | 285.00 | 68.95 | 0.00 | - | 2 | 2 |
| 0.10 | +0.03 | +42.86% | 3,102 | 6,152 | 290.00 | 74.75 | 0.00 | - | 12 | 10 |
| 0.07 | +0.02 | +40.00% | 393 | 2,457 | 295.00 | 79.02 | 0.00 | - | 26 | 25 |
| 0.05 | 0.00 | - | 2,261 | 36,922 | 300.00 | 80.50 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 161 | 1,665 | 305.00 | 93.65 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 116 | 11,202 | 310.00 | 89.35 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 6 | 6,505 | 315.00 | 69.95 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 34 | 8,735 | 320.00 | 103.27 | 0.00 | - | 15 | 10 |
| 0.01 | 0.00 | - | 5 | 7,152 | 325.00 | 105.30 | -2.87 | -2.65% | 5 | 5 |
| 0.01 | 0.00 | - | 17 | 6,440 | 330.00 | 113.28 | 0.00 | - | 14 | 0 |
| 0.02 | +0.01 | +100.00% | 301 | 2,483 | 335.00 | 118.29 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 3,202 | 340.00 | 107.72 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 30 | 1,231 | 345.00 | 128.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 95 | 10,604 | 350.00 | 140.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 152 | 2,090 | 355.00 | 140.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 2,187 | 360.00 | 151.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,525 | 365.00 | 116.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 8,324 | 370.00 | 147.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 2,489 | 375.00 | 152.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 6,619 | 380.00 | 162.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 199 | 2,658 | 385.00 | 167.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,144 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 2,530 | 395.00 | 173.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 66 | 12,170 | 400.00 | 175.05 | -8.08 | -4.41% | 5 | 20 |
| 0.01 | 0.00 | - | 2 | 2,415 | 405.00 | 180.15 | -8.00 | -4.25% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,438 | 410.00 | 184.93 | -8.20 | -4.25% | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 899 | 415.00 | 189.95 | -8.25 | -4.16% | 5 | 5 |
| 0.01 | 0.00 | - | 25 | 3,104 | 420.00 | 194.94 | -8.27 | -4.07% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,581 | 425.00 | 200.00 | -8.22 | -3.95% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,101 | 430.00 | 169.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 501 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 1,573 | 440.00 | 191.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 649 | 445.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 6,726 | 450.00 | 243.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 200 | 735 | 455.00 | 248.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 1,020 | 460.00 | 242.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,142 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,247 | 470.00 | 212.37 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 841 | 475.00 | 213.44 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 300 | 1,504 | 480.00 | 237.17 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 556 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 2,277 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 16 | 516 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 4,381 | 500.00 | 253.10 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 711 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.01 | 0.00 | - | 150 | 3,816 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 467 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 993 | 540.00 | 293.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,608 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 53 | 24,230 | 560.00 | 311.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.