Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.126,31 +746,14 (+2,05%) Dólar/Euro
1,1091 -0,0031 (-0,28%) Petróleo Brent
73,41 -0,24 (-0,33%) Bitcoin EUR
56.109,04 +1.809,20 (+3,33%)
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
19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.00 | 0.00 | - | 3 | 967 | 5.00 | 0.02 | 0.00 | - | 6 | 14,032 |
| 236.00 | 0.00 | - | 2 | 1,139 | 10.00 | 0.03 | 0.00 | - | 1 | 3,915 |
| 169.00 | 0.00 | - | 2 | 27 | 15.00 | 0.10 | 0.00 | - | 10 | 544 |
| 188.72 | 0.00 | - | 10 | 52 | 20.00 | 0.18 | 0.00 | - | 14 | 2,595 |
| 208.19 | 0.00 | - | 4 | 71 | 25.00 | 0.26 | 0.00 | - | 1 | 704 |
| 195.50 | 0.00 | - | 2 | 47 | 30.00 | 0.35 | 0.00 | - | 2 | 1,298 |
| 197.48 | 0.00 | - | 4 | 179 | 35.00 | 0.57 | 0.00 | - | 1 | 417 |
| 170.94 | 0.00 | - | 1 | 43 | 40.00 | 0.64 | +0.01 | +1.59% | 5 | 898 |
| 180.45 | 0.00 | - | 3 | 17 | 45.00 | 0.80 | 0.00 | - | 4 | 1,391 |
| 173.57 | 0.00 | - | 5 | 137 | 50.00 | 0.97 | -0.04 | -3.96% | 11 | 2,170 |
| 179.86 | 0.00 | - | 1 | 64 | 55.00 | 1.25 | +0.03 | +2.46% | 1 | 308 |
| 164.50 | 0.00 | - | 1 | 344 | 60.00 | 1.51 | +0.03 | +2.03% | 2 | 560 |
| 184.00 | 0.00 | - | 6 | 71 | 70.00 | 2.11 | +0.01 | +0.48% | 1 | 1,223 |
| 139.36 | 0.00 | - | 2 | 15 | 75.00 | 2.45 | 0.00 | - | 8 | 127 |
| 154.31 | 0.00 | - | 2 | 298 | 80.00 | 3.03 | 0.00 | - | 10 | 2,233 |
| 147.20 | 0.00 | - | 1 | 38 | 85.00 | 3.58 | 0.00 | - | 2 | 402 |
| 143.50 | 0.00 | - | 1 | 8,531 | 90.00 | 3.90 | 0.00 | - | 1 | 715 |
| 130.65 | 0.00 | - | 1 | 7,417 | 95.00 | 4.25 | -0.37 | -8.01% | 3 | 1,106 |
| 143.00 | 0.00 | - | 50 | 6,174 | 100.00 | 4.75 | -0.15 | -3.06% | 4 | 12,343 |
| 140.32 | 0.00 | - | 1 | 146 | 105.00 | 6.13 | 0.00 | - | 30 | 708 |
| 132.40 | 0.00 | - | 10 | 231 | 110.00 | 6.00 | -0.80 | -11.76% | 2 | 5,250 |
| 126.60 | 0.00 | - | 7 | 166 | 115.00 | 7.75 | 0.00 | - | 1 | 749 |
| 127.04 | +4.21 | +3.43% | 1 | 637 | 120.00 | 7.80 | -0.30 | -3.70% | 2 | 3,877 |
| 120.29 | 0.00 | - | 1 | 123 | 125.00 | 9.05 | 0.00 | - | 2 | 2,749 |
| 112.60 | 0.00 | - | 1 | 249 | 130.00 | 10.53 | 0.00 | - | 2 | 1,799 |
| 105.90 | 0.00 | - | 1 | 442 | 135.00 | 11.10 | -0.60 | -5.13% | 1 | 2,286 |
| 104.55 | 0.00 | - | 3 | 2,881 | 140.00 | 13.18 | 0.00 | - | 1 | 2,492 |
| 106.19 | 0.00 | - | 1 | 308 | 145.00 | 14.58 | 0.00 | - | 1 | 2,379 |
| 105.10 | 0.00 | - | 5 | 1,117 | 150.00 | 15.00 | +0.25 | +1.69% | 3 | 5,281 |
| 97.22 | 0.00 | - | 5 | 201 | 155.00 | 16.34 | 0.00 | - | 5 | 3,057 |
| 92.50 | 0.00 | - | 1 | 552 | 160.00 | 18.60 | -0.05 | -0.27% | 6 | 10,490 |
| 93.55 | -1.90 | -1.99% | 15 | 441 | 165.00 | 19.09 | -2.00 | -9.48% | 1 | 8,476 |
| 93.65 | +3.15 | +3.48% | 2 | 1,420 | 170.00 | 22.15 | +0.61 | +2.83% | 4 | 1,648 |
| 88.00 | 0.00 | - | 1 | 1,049 | 175.00 | 23.45 | +0.15 | +0.64% | 1 | 3,147 |
| 84.22 | -0.28 | -0.33% | 2 | 2,207 | 180.00 | 25.70 | +0.40 | +1.58% | 26 | 3,521 |
| 84.15 | +1.59 | +1.93% | 3 | 769 | 185.00 | 26.35 | -2.00 | -7.05% | 52 | 1,050 |
| 83.20 | +3.20 | +4.00% | 1 | 2,171 | 190.00 | 30.45 | +0.32 | +1.06% | 152 | 1,845 |
| 76.65 | -2.16 | -2.74% | 49 | 1,649 | 195.00 | 32.30 | -0.35 | -1.07% | 10 | 1,975 |
| 73.47 | -0.35 | -0.47% | 61 | 6,553 | 200.00 | 34.25 | -0.70 | -2.00% | 5 | 6,554 |
| 67.36 | -2.71 | -3.87% | 36 | 4,264 | 210.00 | 40.35 | 0.00 | - | 3 | 3,326 |
| 63.95 | -1.40 | -2.14% | 16 | 3,731 | 220.00 | 44.45 | -0.80 | -1.77% | 50 | 2,933 |
| 62.85 | +2.68 | +4.45% | 19 | 1,807 | 230.00 | 50.25 | -0.10 | -0.20% | 12 | 1,952 |
| 58.65 | +1.20 | +2.09% | 16 | 4,937 | 240.00 | 55.08 | 0.00 | - | 2 | 2,893 |
| 53.73 | +1.13 | +2.15% | 16 | 7,481 | 250.00 | 60.69 | -1.80 | -2.88% | 20 | 4,292 |
| 50.40 | +0.10 | +0.20% | 5 | 6,033 | 260.00 | 68.05 | 0.00 | - | 2 | 5,060 |
| 47.34 | -0.66 | -1.37% | 14 | 2,626 | 270.00 | 74.00 | -2.30 | -3.01% | 11 | 1,566 |
| 46.50 | +0.80 | +1.75% | 5 | 2,652 | 280.00 | 92.05 | 0.00 | - | 22 | 811 |
| 40.70 | -1.75 | -4.12% | 4 | 1,623 | 290.00 | 88.48 | -8.72 | -8.97% | 85 | 1,340 |
| 38.56 | +0.19 | +0.50% | 264 | 15,957 | 300.00 | 94.34 | -4.76 | -4.80% | 5 | 1,733 |
| 38.40 | 0.00 | - | 4 | 3,472 | 310.00 | 103.85 | -0.65 | -0.62% | 3 | 1,075 |
| 34.90 | +0.85 | +2.50% | 1 | 1,535 | 320.00 | 120.73 | 0.00 | - | 1 | 1,141 |
| 31.75 | -1.09 | -3.32% | 21 | 1,992 | 330.00 | 120.00 | 0.00 | - | 22 | 653 |
| 31.39 | -0.86 | -2.67% | 12 | 2,149 | 340.00 | 131.00 | 0.00 | - | 1 | 1,174 |
| 28.10 | -0.20 | -0.71% | 8 | 3,768 | 350.00 | 147.82 | 0.00 | - | 20 | 335 |
| 26.50 | -1.20 | -4.33% | 13 | 2,316 | 360.00 | 142.35 | 0.00 | - | 24 | 105 |
| 25.59 | -1.36 | -5.05% | 1 | 1,113 | 370.00 | 150.70 | 0.00 | - | 2 | 7 |
| 25.27 | +1.32 | +5.51% | 22 | 2,628 | 380.00 | 172.75 | 0.00 | - | 17 | 22 |
| 25.15 | +1.50 | +6.34% | 2 | 8,939 | 390.00 | 174.90 | 0.00 | - | 31 | 34 |
| 22.62 | +0.46 | +2.08% | 23 | 11,190 | 400.00 | 198.30 | 0.00 | - | 3 | 33 |
| 23.75 | 0.00 | - | 2 | 643 | 405.00 | 191.02 | 0.00 | - | 2 | 47 |
| 20.40 | 0.00 | - | 11 | 1,789 | 410.00 | 197.15 | 0.00 | - | 2 | 23 |
| 20.00 | +0.53 | +2.72% | 17 | 1,592 | 420.00 | 200.50 | 0.00 | - | 2 | 63 |
| 18.89 | 0.00 | - | 16 | 1,110 | 425.00 | 217.70 | 0.00 | - | 4 | 54 |
| 18.84 | 0.00 | - | 1 | 857 | 430.00 | 222.70 | 0.00 | - | 2 | 2 |
| 17.50 | -1.73 | -9.00% | 1 | 2,686 | 440.00 | 193.80 | 0.00 | - | 2 | 2 |
| 17.12 | 0.00 | - | 2 | 1,441 | 450.00 | 235.76 | 0.00 | - | 8 | 0 |
| 16.90 | 0.00 | - | 2 | 1,203 | 460.00 | 245.43 | 0.00 | - | 232 | 116 |
| 15.90 | 0.00 | - | 2 | 871 | 470.00 | 256.15 | 0.00 | - | 1 | 1 |
| 15.60 | 0.00 | - | 1 | 580 | 475.00 | 259.79 | 0.00 | - | 1 | 1 |
| 15.65 | 0.00 | - | 1 | 1,544 | 480.00 | 264.90 | 0.00 | - | 1 | 0 |
| 13.82 | 0.00 | - | 4 | 1,418 | 490.00 | 271.08 | 0.00 | - | 1 | 1 |
| 13.00 | -0.04 | -0.31% | 65 | 8,704 | 500.00 | 270.94 | -1.53 | -0.56% | 20 | 11 |
| 12.98 | +0.43 | +3.43% | 30 | 3,198 | 510.00 | 286.14 | 0.00 | - | 1 | 1 |
| 12.25 | +1.60 | +15.02% | 41 | 3,117 | 520.00 | 293.29 | 0.00 | - | 1 | 1 |
| 11.30 | 0.00 | - | 3 | 3,314 | 530.00 | 301.02 | 0.00 | - | 1 | 1 |
| 10.90 | 0.00 | - | 51 | 1,990 | 540.00 | 309.91 | 0.00 | - | 1 | 0 |
| 11.00 | -0.25 | -2.22% | 4 | 4,058 | 550.00 | 323.70 | 0.00 | - | 1 | 1 |
| 9.90 | -0.10 | -1.00% | 94 | 17,779 | 560.00 | 326.36 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.