Mercados españoles abiertos en 5 hrs 58 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.215,16 -0,59 (-0,00%) Dólar/Euro
1,1035 -0,0005 (-0,04%) Petróleo Brent
71,97 +0,13 (+0,18%) Bitcoin EUR
51.673,09 +1.694,79 (+3,39%)
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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 213.48 | -5.62 | -2.57% | 6 | 3,003 | 5.00 | 0.01 | 0.00 | - | 11 | 24,281 |
| 191.00 | 0.00 | - | 3 | 875 | 10.00 | 0.01 | 0.00 | - | 5 | 14,671 |
| 216.94 | 0.00 | - | 7 | 133 | 15.00 | 0.01 | 0.00 | - | 6 | 5,523 |
| 200.74 | 0.00 | - | 1 | 417 | 20.00 | 0.01 | 0.00 | - | 11 | 10,525 |
| 185.39 | 0.00 | - | 1 | 519 | 25.00 | 0.02 | 0.00 | - | 50 | 5,268 |
| 191.94 | 0.00 | - | 1 | 7,254 | 30.00 | 0.03 | 0.00 | - | 30 | 17,822 |
| 186.95 | 0.00 | - | 4 | 490 | 35.00 | 0.04 | 0.00 | - | 20 | 3,421 |
| 172.57 | 0.00 | - | 1 | 11,232 | 40.00 | 0.06 | 0.00 | - | 3 | 15,089 |
| 223.49 | 0.00 | - | 7 | 2,968 | 45.00 | 0.10 | 0.00 | - | 270 | 3,496 |
| 171.05 | 0.00 | - | 14 | 2,803 | 50.00 | 0.11 | 0.00 | - | 12 | 16,777 |
| 171.12 | 0.00 | - | 2 | 1,265 | 55.00 | 0.13 | -0.02 | -13.33% | 3 | 4,005 |
| 160.80 | 0.00 | - | 4 | 437 | 60.00 | 0.20 | 0.00 | - | 10 | 17,439 |
| 155.00 | 0.00 | - | 1 | 715 | 65.00 | 0.24 | 0.00 | - | 10 | 2,772 |
| 146.50 | 0.00 | - | 1 | 1,590 | 70.00 | 0.30 | -0.01 | -3.23% | 51 | 4,207 |
| 144.77 | 0.00 | - | 100 | 231 | 75.00 | 0.37 | -0.04 | -9.76% | 28 | 5,757 |
| 139.92 | 0.00 | - | 100 | 1,196 | 80.00 | 0.46 | 0.00 | - | 41 | 24,870 |
| 132.77 | 0.00 | - | 2 | 1,814 | 85.00 | 0.57 | 0.00 | - | 1 | 5,321 |
| 128.70 | +0.30 | +0.23% | 2 | 1,151 | 90.00 | 0.72 | 0.00 | - | 3 | 13,991 |
| 123.50 | -6.30 | -4.85% | 2 | 195 | 95.00 | 0.85 | -0.06 | -6.59% | 1 | 2,013 |
| 121.27 | +4.67 | +4.01% | 2 | 4,520 | 100.00 | 0.97 | -0.14 | -12.61% | 162 | 37,814 |
| 111.25 | 0.00 | - | 6 | 647 | 105.00 | 1.16 | +0.01 | +0.87% | 263 | 13,323 |
| 106.40 | 0.00 | - | 17 | 4,476 | 110.00 | 1.53 | 0.00 | - | 43 | 17,773 |
| 117.50 | 0.00 | - | 6 | 2,253 | 115.00 | 1.60 | -0.15 | -8.57% | 3 | 6,364 |
| 101.64 | -12.12 | -10.65% | 1 | 7,085 | 120.00 | 1.89 | -0.25 | -11.68% | 63 | 23,153 |
| 94.15 | 0.00 | - | 1 | 1,783 | 125.00 | 2.27 | -0.25 | -9.92% | 19 | 7,928 |
| 91.35 | -8.65 | -8.65% | 64 | 5,122 | 130.00 | 2.61 | -0.37 | -12.42% | 37 | 25,434 |
| 87.83 | 0.00 | - | 10 | 5,670 | 135.00 | 3.20 | -0.25 | -7.25% | 1 | 6,559 |
| 83.50 | +3.25 | +4.05% | 2 | 13,941 | 140.00 | 3.65 | -0.59 | -13.92% | 37 | 27,380 |
| 75.25 | 0.00 | - | 6 | 5,945 | 145.00 | 4.22 | -0.78 | -15.60% | 31 | 19,107 |
| 74.70 | +4.40 | +6.26% | 5 | 14,868 | 150.00 | 4.90 | -0.90 | -15.52% | 423 | 32,420 |
| 67.97 | 0.00 | - | 104 | 2,788 | 155.00 | 5.85 | -0.80 | -12.03% | 22 | 17,061 |
| 65.57 | +1.17 | +1.82% | 7 | 13,804 | 160.00 | 6.75 | -1.15 | -14.56% | 116 | 20,844 |
| 61.69 | +3.22 | +5.51% | 122 | 2,005 | 165.00 | 7.84 | -0.91 | -10.40% | 72 | 25,209 |
| 58.31 | +3.33 | +6.06% | 67 | 43,180 | 170.00 | 8.95 | -1.06 | -10.59% | 39 | 36,882 |
| 55.80 | +1.80 | +3.33% | 8 | 45,629 | 175.00 | 10.30 | -1.25 | -10.82% | 369 | 23,071 |
| 51.60 | +2.60 | +5.31% | 21 | 19,262 | 180.00 | 11.80 | -1.66 | -12.33% | 243 | 30,027 |
| 48.05 | +2.05 | +4.46% | 4 | 10,940 | 185.00 | 13.45 | -1.45 | -9.73% | 35 | 10,914 |
| 46.70 | +2.83 | +6.45% | 30 | 12,538 | 190.00 | 15.30 | -1.55 | -9.20% | 64 | 19,156 |
| 42.55 | +2.55 | +6.37% | 21 | 4,665 | 195.00 | 17.20 | -1.80 | -9.47% | 243 | 7,041 |
| 39.35 | +2.95 | +8.10% | 336 | 32,273 | 200.00 | 19.18 | -2.42 | -11.20% | 467 | 33,483 |
| 36.95 | +2.76 | +8.07% | 27 | 2,574 | 205.00 | 21.03 | -1.92 | -8.37% | 29 | 1,798 |
| 34.10 | +2.60 | +8.25% | 71 | 12,528 | 210.00 | 23.95 | -2.51 | -9.49% | 41 | 13,083 |
| 31.67 | +2.67 | +9.21% | 112 | 5,044 | 215.00 | 26.50 | -1.72 | -6.09% | 192 | 1,859 |
| 29.45 | +2.55 | +9.48% | 470 | 12,364 | 220.00 | 29.15 | -2.75 | -8.62% | 311 | 12,892 |
| 27.45 | +2.45 | +9.80% | 259 | 2,076 | 225.00 | 31.73 | -2.07 | -6.12% | 46 | 2,172 |
| 25.30 | +2.30 | +10.00% | 341 | 10,100 | 230.00 | 35.15 | -2.10 | -5.64% | 57 | 11,284 |
| 23.54 | +1.99 | +9.23% | 144 | 2,699 | 235.00 | 37.90 | -0.65 | -1.69% | 10 | 1,267 |
| 21.70 | +1.70 | +8.50% | 324 | 12,144 | 240.00 | 41.05 | -2.32 | -5.35% | 5 | 13,551 |
| 20.30 | +1.70 | +9.14% | 147 | 4,132 | 245.00 | 44.65 | -1.25 | -2.72% | 13 | 1,085 |
| 18.90 | +2.00 | +11.83% | 940 | 25,104 | 250.00 | 48.27 | -0.98 | -1.99% | 124 | 15,217 |
| 17.25 | +1.35 | +8.49% | 66 | 1,415 | 255.00 | 53.38 | 0.00 | - | 1 | 926 |
| 15.95 | +1.27 | +8.65% | 418 | 17,485 | 260.00 | 54.75 | -2.38 | -4.17% | 118 | 13,553 |
| 14.65 | +0.80 | +5.78% | 15 | 1,795 | 265.00 | 54.52 | 0.00 | - | 1 | 810 |
| 13.55 | +1.00 | +7.97% | 258 | 9,045 | 270.00 | 64.47 | 0.00 | - | 4 | 6,645 |
| 12.80 | +0.76 | +6.31% | 198 | 2,944 | 275.00 | 66.18 | 0.00 | - | 2 | 235 |
| 11.80 | +1.02 | +9.46% | 364 | 11,133 | 280.00 | 69.55 | -3.46 | -4.74% | 2 | 3,843 |
| 11.63 | +1.53 | +15.15% | 11 | 1,311 | 285.00 | 75.08 | 0.00 | - | 4 | 113 |
| 9.99 | +0.53 | +5.60% | 33 | 7,008 | 290.00 | 67.71 | 0.00 | - | 1 | 2,917 |
| 9.25 | +0.50 | +5.71% | 9 | 1,382 | 295.00 | 80.35 | 0.00 | - | 4 | 16 |
| 8.50 | +0.70 | +8.97% | 1,097 | 49,275 | 300.00 | 86.10 | -2.90 | -3.26% | 1 | 931 |
| 7.30 | +0.55 | +8.15% | 81 | 5,502 | 310.00 | 86.80 | 0.00 | - | 16 | 1,249 |
| 6.30 | +0.25 | +4.13% | 109 | 11,297 | 320.00 | 106.91 | -0.19 | -0.18% | 2 | 51 |
| 5.42 | +0.42 | +8.40% | 36 | 6,074 | 330.00 | 103.40 | 0.00 | - | 25 | 968 |
| 4.59 | +0.10 | +2.23% | 9 | 3,431 | 340.00 | 119.65 | 0.00 | - | 1 | 23 |
| 4.03 | +0.28 | +7.47% | 2,232 | 17,313 | 350.00 | 135.30 | 0.00 | - | 5 | 6 |
| 3.50 | +0.13 | +3.86% | 7 | 4,312 | 360.00 | 142.67 | 0.00 | - | 1 | 1 |
| 3.13 | +0.27 | +9.44% | 21 | 5,945 | 370.00 | 153.45 | 0.00 | - | 14 | 15 |
| 2.77 | +0.22 | +8.63% | 924 | 8,571 | 380.00 | 155.12 | 0.00 | - | 1 | 1 |
| 2.40 | +0.15 | +6.67% | 4 | 2,894 | 390.00 | 161.00 | 0.00 | - | 1 | 1 |
| 2.18 | +0.20 | +10.10% | 927 | 25,268 | 400.00 | 187.90 | 0.00 | - | 100 | 7 |
| 1.86 | +0.08 | +4.49% | 1,011 | 5,001 | 410.00 | 181.79 | 0.00 | - | 10 | 0 |
| 1.69 | +0.03 | +1.81% | 62 | 4,942 | 420.00 | 167.50 | 0.00 | - | 2 | 0 |
| 1.56 | -0.04 | -2.50% | 3 | 1,650 | 430.00 | 202.59 | 0.00 | - | 30 | 0 |
| 1.46 | +0.11 | +8.15% | 3 | 2,140 | 440.00 | 217.59 | 0.00 | - | 10 | 10 |
| 1.24 | +0.09 | +7.83% | 191 | 8,478 | 450.00 | 227.57 | 0.00 | - | 10 | 1 |
| 1.14 | +0.07 | +6.54% | 2 | 6,361 | 460.00 | 262.54 | 0.00 | - | 1 | 0 |
| 1.00 | -0.07 | -6.54% | 8 | 3,519 | 470.00 | 288.42 | 0.00 | - | 1 | 0 |
| 0.90 | +0.02 | +2.27% | 5 | 5,982 | 480.00 | 267.92 | 0.00 | - | 1 | 1 |
| 0.81 | 0.00 | - | 86 | 2,173 | 490.00 | 277.94 | 0.00 | - | 1 | 0 |
| 0.76 | +0.02 | +2.70% | 195 | 25,986 | 500.00 | 283.20 | -4.53 | -1.57% | 28 | 20 |
| 0.68 | 0.00 | - | 18 | 1,823 | 510.00 | 293.21 | -4.53 | -1.52% | 21 | 0 |
| 0.63 | +0.01 | +1.61% | 22 | 11,282 | 520.00 | 303.22 | -4.53 | -1.47% | 7 | 0 |
| 0.61 | 0.00 | - | 3 | 2,516 | 530.00 | 273.23 | 0.00 | - | 25 | 0 |
| 0.56 | +0.02 | +3.70% | 5 | 1,081 | 540.00 | 282.93 | 0.00 | - | 5 | 0 |
| 0.54 | +0.02 | +3.85% | 49 | 6,321 | 550.00 | 296.29 | 0.00 | - | 30 | 0 |
| 0.50 | 0.00 | - | 1 | 1,982 | 560.00 | 305.59 | 0.00 | - | 365 | 0 |
| 0.47 | +0.02 | +4.44% | 1 | 1,256 | 570.00 | 348.66 | 0.00 | - | 2 | 0 |
| 0.56 | 0.00 | - | 52 | 1,885 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.42 | +0.01 | +2.44% | 2 | 1,933 | 590.00 | 383.95 | 0.00 | - | 4 | 0 |
| 0.39 | +0.02 | +5.41% | 120 | 28,919 | 600.00 | 393.05 | 0.00 | - | 3 | 0 |
| 0.37 | +0.01 | +2.78% | 4,025 | 77,149 | 610.00 | 393.60 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. Todos los derechos reservados.