Mercados españoles cerrados
S&P 500
4.268,71 -19,34 (-0,45%) Nasdaq
13.238,33 +19,01 (+0,14%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0502 -0,0073 (-0,69%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.637,37 +789,72 (+3,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:18PM EDT. Mercado abierto.
Llamadas
20 de octubre de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 244.25 | -0.92 | -0.38% | 6 | 0 | 5.00 | 0.01 | 0.00 | - | 20 | 0 |
| 238.45 | -2.25 | -0.93% | 2 | 35 | 10.00 | 0.02 | 0.00 | - | 3 | 7 |
| 266.25 | 0.00 | - | 8 | 37 | 15.00 | 0.01 | 0.00 | - | 11 | 0 |
| 254.30 | 0.00 | - | 2 | 0 | 20.00 | 0.01 | 0.00 | - | 1 | 185 |
| 246.01 | 0.00 | - | 3 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 259.86 | 0.00 | - | 3 | 40 | 30.00 | 0.01 | 0.00 | - | 120 | 4,278 |
| 209.75 | 0.00 | - | 2 | 21 | 35.00 | 0.01 | 0.00 | - | 1 | 0 |
| 213.98 | 0.00 | - | 3 | 53 | 40.00 | 0.01 | 0.00 | - | 11 | 0 |
| 193.81 | 0.00 | - | 5 | 15 | 45.00 | 0.01 | 0.00 | - | 400 | 0 |
| 201.37 | 0.00 | - | 6 | 0 | 50.00 | 0.01 | 0.00 | - | 70 | 0 |
| 196.34 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 55 | 0 |
| 198.11 | 0.00 | - | 1 | 1 | 60.00 | 0.01 | 0.00 | - | 9 | 0 |
| 190.42 | 0.00 | - | 1 | 32 | 65.00 | 0.01 | 0.00 | - | 2 | 0 |
| 196.68 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 44 | 0 |
| 201.03 | 0.00 | - | 9 | 0 | 75.00 | 0.01 | 0.00 | - | 59 | 0 |
| 194.60 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 100.35 | 0.00 | - | - | 293 | 85.00 | 0.01 | 0.00 | - | 1 | 1,533 |
| 163.00 | 0.00 | - | 1 | 322 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 153.57 | 0.00 | - | 3 | 88 | 95.00 | 0.02 | +0.01 | +100.00% | 10 | 0 |
| 149.66 | -2.84 | -1.86% | 1 | 0 | 100.00 | 0.01 | -0.01 | -50.00% | 10 | 0 |
| 170.37 | 0.00 | - | 10 | 0 | 105.00 | 0.03 | 0.00 | - | 1 | 0 |
| 137.99 | 0.00 | - | 1 | 0 | 110.00 | 0.03 | -0.01 | -25.00% | 4 | 0 |
| 129.02 | 0.00 | - | 5 | 98 | 115.00 | 0.03 | -0.02 | -40.00% | 1 | 0 |
| 132.61 | 0.00 | - | 4,329 | 0 | 120.00 | 0.03 | -0.02 | -40.00% | 11 | 2,336 |
| 121.65 | +2.95 | +2.49% | 1 | 0 | 125.00 | 0.05 | -0.01 | -16.67% | 39 | 0 |
| 107.50 | 0.00 | - | 1 | 0 | 130.00 | 0.05 | -0.01 | -16.67% | 292 | 0 |
| 115.65 | -1.28 | -1.09% | 1 | 0 | 135.00 | 0.07 | -0.01 | -12.50% | 25 | 0 |
| 97.20 | 0.00 | - | 52 | 0 | 140.00 | 0.07 | -0.02 | -22.22% | 37 | 0 |
| 98.83 | 0.00 | - | 5 | 177 | 145.00 | 0.09 | -0.01 | -10.00% | 71 | 0 |
| 101.85 | +3.21 | +3.25% | 20 | 0 | 150.00 | 0.09 | -0.02 | -18.18% | 1,788 | 11,153 |
| 95.29 | 0.00 | - | 7 | 322 | 155.00 | 0.10 | -0.04 | -28.57% | 17 | 0 |
| 93.55 | +1.95 | +2.13% | 34 | 707 | 160.00 | 0.11 | -0.04 | -26.67% | 28 | 0 |
| 78.99 | -6.81 | -7.94% | 1 | 0 | 165.00 | 0.14 | -0.04 | -22.22% | 25 | 0 |
| 82.85 | +2.00 | +2.47% | 9 | 0 | 170.00 | 0.16 | -0.06 | -27.27% | 81 | 0 |
| 78.27 | +2.57 | +3.39% | 13 | 850 | 175.00 | 0.17 | -0.08 | -32.00% | 1,518 | 0 |
| 73.57 | +2.43 | +3.42% | 7 | 2,262 | 180.00 | 0.24 | -0.10 | -29.41% | 187 | 8,219 |
| 65.25 | -0.15 | -0.23% | 1 | 1,646 | 185.00 | 0.30 | -0.12 | -28.57% | 140 | 0 |
| 62.30 | +0.80 | +1.30% | 8 | 0 | 190.00 | 0.43 | -0.15 | -25.86% | 587 | 15,318 |
| 57.92 | +1.42 | +2.51% | 2 | 1,449 | 195.00 | 0.59 | -0.19 | -24.36% | 438 | 0 |
| 52.44 | +0.57 | +1.10% | 151 | 0 | 200.00 | 0.83 | -0.20 | -19.42% | 6,157 | 0 |
| 48.81 | +1.01 | +2.11% | 13 | 0 | 205.00 | 1.15 | -0.24 | -17.27% | 2,021 | 0 |
| 43.06 | +0.11 | +0.26% | 63 | 0 | 210.00 | 1.57 | -0.29 | -15.59% | 1,598 | 0 |
| 39.14 | +0.12 | +0.31% | 232 | 0 | 215.00 | 2.12 | -0.34 | -13.82% | 1,918 | 0 |
| 34.38 | -0.39 | -1.12% | 793 | 0 | 220.00 | 2.86 | -0.39 | -12.00% | 4,568 | 0 |
| 31.13 | +0.83 | +2.74% | 67 | 18,122 | 225.00 | 3.73 | -0.47 | -11.19% | 1,574 | 0 |
| 26.35 | -0.01 | -0.04% | 433 | 0 | 230.00 | 4.95 | -0.45 | -8.33% | 3,300 | 0 |
| 22.65 | +0.10 | +0.44% | 211 | 6,794 | 235.00 | 6.40 | -0.52 | -7.51% | 2,302 | 0 |
| 19.45 | -0.07 | -0.36% | 3,173 | 0 | 240.00 | 8.00 | -0.50 | -5.88% | 6,907 | 0 |
| 16.40 | -0.08 | -0.49% | 1,465 | 0 | 245.00 | 10.00 | -0.45 | -4.31% | 2,613 | 0 |
| 15.00 | 0.00 | - | 1,452 | 0 | 247.50 | 11.00 | -0.67 | -5.74% | 1,864 | 0 |
| 13.65 | -0.15 | -1.09% | 4,935 | 14,461 | 250.00 | 12.25 | -0.56 | -4.37% | 3,680 | 0 |
| 12.50 | -0.15 | -1.19% | 1,197 | 1,180 | 252.50 | 13.50 | -0.65 | -4.59% | 1,755 | 0 |
| 11.25 | -0.15 | -1.32% | 2,408 | 0 | 255.00 | 14.80 | -0.55 | -3.58% | 1,424 | 4,330 |
| 10.23 | +0.03 | +0.29% | 573 | 1,463 | 257.50 | 16.25 | -0.50 | -2.99% | 525 | 0 |
| 9.10 | -0.15 | -1.62% | 3,245 | 0 | 260.00 | 17.60 | -0.67 | -3.67% | 677 | 0 |
| 8.45 | +0.10 | +1.20% | 575 | 0 | 262.50 | 19.25 | +0.05 | +0.26% | 297 | 0 |
| 7.35 | -0.10 | -1.34% | 1,471 | 0 | 265.00 | 20.85 | -0.02 | -0.10% | 413 | 0 |
| 6.70 | 0.00 | - | 311 | 0 | 267.50 | 22.45 | -0.75 | -3.23% | 95 | 346 |
| 5.78 | -0.12 | -2.03% | 3,989 | 0 | 270.00 | 24.35 | -0.35 | -1.42% | 284 | 0 |
| 5.20 | -0.05 | -0.95% | 355 | 0 | 272.50 | 25.20 | -1.35 | -5.08% | 14 | 0 |
| 4.63 | -0.07 | -1.49% | 2,181 | 10,092 | 275.00 | 26.90 | -1.29 | -4.58% | 44 | 0 |
| 4.10 | +0.05 | +1.23% | 243 | 0 | 277.50 | 35.27 | +4.87 | +16.02% | 4 | 291 |
| 3.57 | -0.13 | -3.51% | 2,680 | 17,031 | 280.00 | 32.00 | -0.02 | -0.06% | 18 | 0 |
| 3.27 | +0.07 | +2.19% | 149 | 887 | 282.50 | 32.03 | -2.97 | -8.49% | 1 | 0 |
| 2.76 | -0.09 | -3.16% | 1,858 | 9,072 | 285.00 | 34.57 | -2.08 | -5.68% | 3 | 0 |
| 2.64 | +0.12 | +4.76% | 238 | 0 | 287.50 | 37.70 | 0.00 | - | 1 | 51 |
| 2.13 | -0.09 | -4.05% | 745 | 0 | 290.00 | 40.01 | -0.96 | -2.34% | 2 | 0 |
| 1.98 | -0.03 | -1.49% | 133 | 0 | 292.50 | 43.30 | 0.00 | - | 1 | 0 |
| 1.70 | -0.04 | -2.30% | 288 | 0 | 295.00 | 46.40 | 0.00 | - | 2 | 0 |
| 1.48 | -0.04 | -2.63% | 112 | 1,298 | 297.50 | 47.25 | -0.90 | -1.87% | 17 | 0 |
| 1.29 | -0.06 | -4.44% | 5,619 | 0 | 300.00 | 48.14 | -1.74 | -3.49% | 4 | 0 |
| 1.14 | -0.05 | -4.20% | 234 | 0 | 302.50 | 58.10 | 0.00 | - | 2 | 201 |
| 1.09 | +0.03 | +2.83% | 342 | 0 | 305.00 | 55.82 | +0.59 | +1.07% | 3 | 486 |
| 0.79 | -0.04 | -4.82% | 315 | 0 | 310.00 | 62.55 | 0.00 | - | 5 | 0 |
| 0.63 | -0.04 | -5.97% | 154 | 0 | 315.00 | 65.00 | -0.10 | -0.15% | 1 | 343 |
| 0.50 | -0.03 | -5.66% | 442 | 0 | 320.00 | 67.05 | -2.95 | -4.21% | 2 | 0 |
| 0.42 | 0.00 | - | 202 | 0 | 325.00 | 81.45 | +7.40 | +9.99% | 1 | 0 |
| 0.33 | -0.03 | -8.33% | 211 | 4,241 | 330.00 | 78.50 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 1,625 | 0 | 335.00 | 88.13 | 0.00 | - | 1 | 0 |
| 0.23 | -0.01 | -4.17% | 706 | 2,590 | 340.00 | 86.95 | -1.47 | -1.66% | 1 | 0 |
| 0.20 | -0.01 | -4.76% | 610 | 0 | 345.00 | 88.20 | 0.00 | - | 10 | 0 |
| 0.18 | -0.01 | -5.26% | 2,304 | 5,472 | 350.00 | 105.28 | +7.85 | +8.06% | 4 | 0 |
| 0.14 | -0.03 | -17.65% | 1,957 | 0 | 355.00 | 104.78 | 0.00 | - | 3 | 0 |
| 0.12 | -0.01 | -7.69% | 52 | 3,039 | 360.00 | 119.13 | 0.00 | - | 1 | 0 |
| 0.10 | -0.03 | -23.08% | 9 | 739 | 365.00 | 94.01 | 0.00 | - | 6 | 0 |
| 0.09 | -0.01 | -10.00% | 48 | 0 | 370.00 | 121.75 | -1.44 | -1.17% | 2 | 0 |
| 0.08 | 0.00 | - | 13 | 0 | 375.00 | 128.89 | 0.00 | - | 2 | 0 |
| 0.07 | -0.02 | -22.22% | 34 | 0 | 380.00 | 135.38 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 385.00 | 128.63 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 38 | 0 | 390.00 | 124.64 | 0.00 | - | 12 | 0 |
| 0.05 | -0.01 | -16.67% | 35 | 0 | 395.00 | 127.50 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 161 | 0 | 400.00 | 132.92 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 8 | 0 | 405.00 | 152.00 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 5 | 1,482 | 410.00 | 123.09 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 46 | 0 | 415.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 0 | 420.00 | 158.13 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 425.00 | 162.44 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 10 | 345 | 430.00 | 170.79 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 31 | 0 | 435.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 440.00 | 194.90 | +3.98 | +2.08% | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 370 | 445.00 | 187.76 | 0.00 | - | 7 | 0 |
| 0.02 | -0.01 | -33.33% | 16 | 1,814 | 450.00 | 192.76 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 455.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 0 | 460.00 | 167.63 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 706 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 43 | 0 | 470.00 | 191.90 | 0.00 | - | 75 | 0 |
| 0.01 | -0.01 | -50.00% | 9 | 0 | 475.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 9 | 0 | 480.00 | 218.85 | 0.00 | - | 85 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,113 | 500.00 | 220.65 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2,051 | 0 | 510.00 | 215.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 0 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 540.00 | 306.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 550.00 | 286.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 4,462 | 560.00 | 265.37 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos los derechos reservados.
