Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.524,60 -18,50 (-0,73%) Bitcoin EUR
48.985,16 +3,82 (+0,01%)
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
18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.85 | -12.75 | -6.23% | 3 | 253 | 25.00 | 0.02 | 0.00 | - | 11 | 637 |
| 200.00 | 0.00 | - | 24 | 18 | 30.00 | 0.01 | 0.00 | - | 434 | 1,261 |
| 185.19 | 0.00 | - | 100 | 109 | 35.00 | 0.01 | 0.00 | - | 12 | 481 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 531 |
| 128.50 | 0.00 | - | 5 | 3 | 45.00 | 0.02 | +0.01 | +100.00% | 3 | 598 |
| 163.56 | 0.00 | - | 6 | 367 | 50.00 | 0.01 | 0.00 | - | 4 | 3,778 |
| 160.65 | 0.00 | - | 5 | 17 | 55.00 | 0.02 | 0.00 | - | 21 | 222 |
| 168.70 | 0.00 | - | 1 | 4 | 60.00 | 0.03 | 0.00 | - | 57 | 4,346 |
| 155.94 | -7.71 | -4.71% | 1 | 25 | 65.00 | 0.03 | 0.00 | - | 490 | 909 |
| 150.05 | 0.00 | - | 1 | 13 | 70.00 | 0.05 | 0.00 | - | 1 | 6,700 |
| 145.97 | 0.00 | - | 1 | 168 | 75.00 | 0.07 | 0.00 | - | 39 | 444 |
| 102.98 | 0.00 | - | 8 | 10 | 80.00 | 0.08 | +0.01 | +14.29% | 13 | 12,004 |
| 146.13 | 0.00 | - | 3 | 19 | 85.00 | 0.10 | +0.02 | +25.00% | 3 | 1,033 |
| 141.00 | 0.00 | - | 1 | 5 | 90.00 | 0.11 | 0.00 | - | 4 | 4,758 |
| 120.85 | -46.70 | -27.87% | 1 | 2 | 95.00 | 0.16 | +0.03 | +23.08% | 54 | 1,183 |
| 112.52 | -17.37 | -13.37% | 1 | 295 | 100.00 | 0.21 | +0.07 | +50.00% | 1,521 | 30,055 |
| 118.79 | -7.11 | -5.65% | 11 | 21 | 105.00 | 0.26 | +0.09 | +52.94% | 6 | 1,588 |
| 102.61 | -16.39 | -13.77% | 10 | 62 | 110.00 | 0.31 | +0.11 | +55.00% | 37 | 5,967 |
| 84.39 | 0.00 | - | 1 | 20 | 115.00 | 0.37 | +0.14 | +60.87% | 25 | 2,039 |
| 101.00 | -6.55 | -6.09% | 20 | 292 | 120.00 | 0.48 | +0.18 | +60.00% | 79 | 3,590 |
| 104.48 | 0.00 | - | 6 | 87 | 125.00 | 0.60 | +0.24 | +66.67% | 54 | 1,475 |
| 86.15 | -13.41 | -13.47% | 50 | 96 | 130.00 | 0.69 | +0.26 | +60.47% | 35 | 2,842 |
| 97.20 | 0.00 | - | 6 | 130 | 135.00 | 0.80 | +0.27 | +50.94% | 35 | 3,830 |
| 73.39 | -18.11 | -19.79% | 22 | 455 | 140.00 | 1.11 | +0.47 | +73.44% | 91 | 9,958 |
| 86.25 | 0.00 | - | 50 | 240 | 145.00 | 1.15 | +0.39 | +51.32% | 172 | 5,525 |
| 67.15 | -14.85 | -18.11% | 36 | 2,486 | 150.00 | 1.70 | +0.80 | +88.89% | 1,056 | 11,884 |
| 75.21 | 0.00 | - | 1 | 408 | 155.00 | 2.01 | +0.88 | +77.88% | 142 | 7,212 |
| 56.20 | -16.70 | -22.91% | 31 | 1,236 | 160.00 | 2.53 | +1.18 | +87.41% | 542 | 8,703 |
| 53.00 | -15.31 | -22.41% | 9 | 1,676 | 165.00 | 3.20 | +1.60 | +100.00% | 596 | 11,673 |
| 47.85 | -17.32 | -26.58% | 9 | 1,562 | 170.00 | 3.82 | +1.83 | +91.96% | 448 | 5,854 |
| 42.40 | -16.25 | -27.71% | 113 | 2,144 | 175.00 | 4.75 | +2.33 | +96.28% | 636 | 8,539 |
| 39.84 | -13.92 | -25.89% | 24 | 7,464 | 180.00 | 5.85 | +2.78 | +90.55% | 1,324 | 8,026 |
| 36.75 | -12.84 | -25.89% | 28 | 2,355 | 185.00 | 7.10 | +3.36 | +89.84% | 824 | 5,257 |
| 31.30 | -13.58 | -30.26% | 105 | 4,125 | 190.00 | 8.50 | +3.85 | +82.80% | 2,908 | 6,884 |
| 27.56 | -13.99 | -33.67% | 52 | 3,359 | 195.00 | 10.20 | +4.72 | +86.13% | 654 | 4,593 |
| 24.60 | -13.65 | -35.69% | 937 | 7,065 | 200.00 | 12.14 | +5.39 | +79.85% | 7,364 | 16,781 |
| 21.70 | -12.75 | -37.01% | 335 | 3,639 | 205.00 | 14.52 | +6.30 | +76.64% | 1,041 | 4,666 |
| 19.03 | -11.97 | -38.61% | 1,138 | 6,005 | 210.00 | 16.77 | +6.92 | +70.25% | 2,159 | 8,549 |
| 16.71 | -10.79 | -39.24% | 1,296 | 3,900 | 215.00 | 19.23 | +7.55 | +64.64% | 957 | 5,074 |
| 14.56 | -10.14 | -41.05% | 2,394 | 9,145 | 220.00 | 22.20 | +8.55 | +62.64% | 2,879 | 7,071 |
| 12.70 | -9.30 | -42.27% | 3,596 | 6,542 | 225.00 | 25.10 | +9.10 | +56.88% | 1,055 | 3,826 |
| 10.80 | -8.94 | -45.29% | 9,081 | 9,465 | 230.00 | 28.25 | +10.05 | +55.22% | 412 | 7,393 |
| 9.40 | -7.84 | -45.48% | 2,395 | 6,812 | 235.00 | 31.25 | +9.90 | +46.37% | 80 | 1,518 |
| 8.05 | -7.00 | -46.51% | 3,326 | 6,397 | 240.00 | 35.35 | +11.08 | +45.65% | 81 | 2,904 |
| 7.10 | -6.05 | -46.01% | 674 | 3,066 | 245.00 | 38.27 | +11.67 | +43.87% | 14 | 1,853 |
| 6.00 | -5.70 | -48.72% | 11,632 | 23,869 | 250.00 | 40.95 | +10.25 | +33.39% | 64 | 3,253 |
| 5.25 | -5.00 | -48.78% | 805 | 3,020 | 255.00 | 47.47 | +15.50 | +48.48% | 10 | 769 |
| 4.45 | -4.60 | -50.83% | 2,006 | 8,693 | 260.00 | 50.63 | +13.18 | +35.19% | 37 | 1,189 |
| 3.91 | -3.99 | -50.51% | 625 | 3,543 | 265.00 | 54.80 | +15.55 | +39.62% | 6 | 634 |
| 3.36 | -3.50 | -51.02% | 1,958 | 7,518 | 270.00 | 60.05 | +14.45 | +31.69% | 6 | 613 |
| 2.93 | -3.01 | -50.67% | 980 | 7,760 | 275.00 | 48.45 | 0.00 | - | 32 | 702 |
| 2.52 | -2.68 | -51.54% | 1,098 | 6,669 | 280.00 | 53.55 | 0.00 | - | 6 | 540 |
| 2.18 | -2.27 | -51.01% | 193 | 2,914 | 285.00 | 69.67 | +14.12 | +25.42% | 2 | 131 |
| 1.95 | -1.90 | -49.35% | 265 | 3,506 | 290.00 | 74.38 | +9.78 | +15.14% | 2 | 37 |
| 1.72 | -1.66 | -49.11% | 171 | 1,653 | 295.00 | 90.08 | 0.00 | - | 1 | 24 |
| 1.41 | -1.57 | -52.68% | 9,950 | 23,142 | 300.00 | 85.01 | +14.11 | +19.90% | 30 | 159 |
| 1.28 | -1.23 | -49.00% | 106 | 2,462 | 305.00 | 87.80 | 0.00 | - | 30 | 232 |
| 1.15 | -1.12 | -49.34% | 219 | 1,285 | 310.00 | 81.23 | 0.00 | - | 5 | 5 |
| 0.99 | -0.93 | -48.44% | 116 | 1,309 | 315.00 | 101.09 | 0.00 | - | 1 | 0 |
| 0.88 | -0.87 | -49.71% | 231 | 3,177 | 320.00 | 99.55 | 0.00 | - | 50 | 50 |
| 0.80 | -0.76 | -48.72% | 71 | 3,462 | 325.00 | 106.18 | 0.00 | - | 1 | 0 |
| 0.70 | -0.62 | -46.97% | 149 | 2,621 | 330.00 | 116.43 | +18.81 | +19.27% | 1 | 2 |
| 0.61 | -0.56 | -47.86% | 112 | 807 | 335.00 | 95.00 | 0.00 | - | 2 | 0 |
| 0.55 | -0.52 | -48.60% | 141 | 8,019 | 340.00 | 95.15 | 0.00 | - | 14 | 0 |
| 0.50 | -0.47 | -48.45% | 135 | 3,667 | 345.00 | - | - | - | - | - |
| 0.45 | -0.42 | -48.28% | 608 | 7,182 | 350.00 | 131.25 | 0.00 | - | 100 | 0 |
| 0.40 | -0.34 | -45.95% | 63 | 805 | 355.00 | 131.35 | 0.00 | - | 1 | 0 |
| 0.38 | -0.31 | -44.93% | 486 | 1,510 | 360.00 | 136.28 | 0.00 | - | 1 | 0 |
| 0.35 | -0.30 | -46.15% | 101 | 616 | 365.00 | 120.12 | 0.00 | - | 20 | 0 |
| 0.31 | -0.26 | -45.61% | 13 | 8,321 | 370.00 | 149.91 | 0.00 | - | 4 | 0 |
| 0.29 | -0.23 | -44.23% | 11 | 672 | 375.00 | 160.62 | 0.00 | - | 2 | 0 |
| 0.25 | -0.23 | -47.92% | 2 | 2,577 | 380.00 | 173.05 | 0.00 | - | 1 | 0 |
| 0.23 | -0.27 | -54.00% | 24 | 494 | 385.00 | 168.17 | 0.00 | - | 1 | 0 |
| 0.21 | -0.19 | -47.50% | 759 | 1,481 | 390.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.20 | -0.16 | -44.44% | 18 | 313 | 395.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.17 | -0.16 | -48.48% | 758 | 5,050 | 400.00 | 167.97 | 0.00 | - | 4 | 0 |
| 0.26 | -0.04 | -13.33% | 4 | 156 | 405.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 22 | 613 | 410.00 | - | - | - | - | - |
| 0.15 | -0.11 | -42.31% | 551 | 298 | 415.00 | 170.00 | 0.00 | - | - | 0 |
| 0.13 | -0.10 | -43.48% | 14 | 1,643 | 420.00 | 180.90 | 0.00 | - | 5 | 0 |
| 0.13 | -0.10 | -43.48% | 6 | 277 | 425.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 2 | 513 | 430.00 | - | - | - | - | - |
| 0.11 | -0.10 | -47.62% | 7 | 106 | 435.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 60 | 127 | 440.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 4 | 88 | 445.00 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 11 | 734 | 450.00 | - | - | - | - | - |
| 0.08 | -0.08 | -50.00% | 10 | 203 | 455.00 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 1 | 479 | 460.00 | 212.29 | 0.00 | - | 1 | 0 |
| 0.08 | -0.04 | -33.33% | 2 | 152 | 470.00 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 6 | 659 | 480.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 4 | 288 | 490.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 155 | 12,771 | 500.00 | 250.95 | 0.00 | - | - | 0 |
| 0.04 | -0.03 | -42.86% | 112 | 783 | 510.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 5 | 348 | 520.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 234 | 1,532 | 530.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 40 | 3,719 | 540.00 | 325.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.