Mercados españoles cerrados
S&P 500
4.271,02 -17,03 (-0,40%) Nasdaq
13.240,76 +21,44 (+0,16%) NIKKEI 225
31.759,88 -97,72 (-0,31%) Dólar/Euro
1,0493 -0,0082 (-0,78%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.471,88 +652,22 (+2,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Llamadas
17 de noviembre de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 267.56 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 6 |
| 265.34 | 0.00 | - | 1 | 0 | 10.00 | 0.01 | 0.00 | - | 1 | 111 |
| 215.72 | 0.00 | - | 5 | 11 | 15.00 | 0.01 | 0.00 | - | 9 | 10 |
| 250.46 | 0.00 | - | 3 | 6 | 20.00 | 0.01 | 0.00 | - | 8 | 35 |
| 230.11 | 0.00 | - | 4 | 4 | 25.00 | 0.01 | 0.00 | - | 1 | 154 |
| 251.55 | 0.00 | - | - | 5 | 30.00 | 0.01 | 0.00 | - | 10 | 0 |
| 243.90 | 0.00 | - | 5 | 33 | 35.00 | 0.01 | 0.00 | - | 9 | 0 |
| 216.85 | 0.00 | - | 1 | 0 | 40.00 | 0.01 | 0.00 | - | 50 | 0 |
| 207.67 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 1 | 0 |
| 193.80 | -9.20 | -4.53% | 4 | 0 | 50.00 | 0.02 | 0.00 | - | 2 | 0 |
| 209.95 | 0.00 | - | 10 | 0 | 55.00 | 0.02 | 0.00 | - | 70 | 0 |
| 191.61 | 0.00 | - | 1 | 0 | 60.00 | 0.03 | +0.01 | +50.00% | 1 | 0 |
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 10 | 0 |
| 214.52 | 0.00 | - | 3 | 3 | 70.00 | 0.04 | 0.00 | - | 32 | 0 |
| 177.61 | 0.00 | - | 1 | 0 | 75.00 | 0.04 | -0.01 | -20.00% | 11 | 1,623 |
| 186.13 | 0.00 | - | 1 | 0 | 80.00 | 0.05 | 0.00 | - | 7 | 0 |
| 156.98 | 0.00 | - | 1 | 3 | 85.00 | 0.07 | 0.00 | - | 10 | 0 |
| 153.37 | 0.00 | - | 1 | 0 | 90.00 | 0.06 | -0.01 | -14.29% | 6 | 2,596 |
| 171.52 | 0.00 | - | 2 | 0 | 95.00 | 0.08 | 0.00 | - | 10 | 680 |
| 150.22 | -9.25 | -5.80% | 1 | 0 | 100.00 | 0.09 | -0.01 | -10.00% | 30 | 0 |
| 133.30 | 0.00 | - | 6 | 44 | 105.00 | 0.10 | -0.01 | -9.09% | 9 | 0 |
| 138.09 | 0.00 | - | 1 | 0 | 110.00 | 0.12 | -0.01 | -7.69% | 25 | 0 |
| 159.26 | 0.00 | - | 2 | 53 | 115.00 | 0.13 | 0.00 | - | 23 | 6,105 |
| 129.45 | +0.25 | +0.19% | 2 | 0 | 120.00 | 0.14 | -0.01 | -6.67% | 145 | 0 |
| 128.00 | 0.00 | - | 1 | 0 | 125.00 | 0.16 | -0.02 | -11.11% | 224 | 8,377 |
| 112.06 | 0.00 | - | 1 | 123 | 130.00 | 0.18 | -0.01 | -5.26% | 8 | 0 |
| 132.35 | 0.00 | - | 1 | 0 | 135.00 | 0.20 | -0.04 | -16.67% | 12 | 0 |
| 104.39 | 0.00 | - | 1 | 0 | 140.00 | 0.23 | -0.03 | -11.54% | 509 | 0 |
| 101.70 | 0.00 | - | 4 | 0 | 145.00 | 0.29 | -0.02 | -6.45% | 17 | 0 |
| 100.45 | 0.00 | - | 2 | 0 | 150.00 | 0.32 | -0.04 | -11.11% | 174 | 0 |
| 98.77 | 0.00 | - | 1 | 0 | 155.00 | 0.39 | -0.06 | -13.33% | 1 | 0 |
| 90.95 | +8.14 | +9.83% | 3 | 0 | 160.00 | 0.45 | -0.10 | -18.18% | 42 | 0 |
| 85.00 | +5.56 | +7.00% | 2 | 0 | 165.00 | 0.62 | -0.06 | -8.82% | 149 | 1,804 |
| 81.30 | -1.20 | -1.45% | 3 | 0 | 170.00 | 0.78 | -0.05 | -6.02% | 51 | 0 |
| 77.00 | +0.02 | +0.03% | 7 | 385 | 175.00 | 1.01 | -0.01 | -0.98% | 76 | 0 |
| 70.84 | -1.51 | -2.09% | 13 | 0 | 180.00 | 1.26 | -0.02 | -1.56% | 108 | 0 |
| 66.95 | -1.10 | -1.62% | 2 | 0 | 185.00 | 1.52 | -0.12 | -7.32% | 69 | 0 |
| 65.20 | +1.99 | +3.15% | 4 | 0 | 190.00 | 1.89 | -0.12 | -5.97% | 163 | 0 |
| 58.59 | -0.22 | -0.37% | 10 | 0 | 195.00 | 2.54 | +0.05 | +2.01% | 259 | 0 |
| 54.07 | -0.61 | -1.12% | 26 | 0 | 200.00 | 3.07 | -0.05 | -1.60% | 3,429 | 0 |
| 49.35 | +1.14 | +2.36% | 3 | 0 | 205.00 | 3.80 | 0.00 | - | 217 | 0 |
| 45.15 | -1.85 | -3.94% | 9 | 0 | 210.00 | 4.67 | +0.02 | +0.43% | 885 | 0 |
| 41.00 | -1.05 | -2.50% | 41 | 0 | 215.00 | 5.70 | +0.05 | +0.88% | 436 | 0 |
| 36.80 | -1.47 | -3.84% | 130 | 4,067 | 220.00 | 6.90 | +0.15 | +2.22% | 2,584 | 0 |
| 33.66 | -1.13 | -3.25% | 82 | 0 | 225.00 | 8.17 | +0.07 | +0.86% | 805 | 0 |
| 30.12 | -1.35 | -4.29% | 325 | 0 | 230.00 | 9.90 | +0.31 | +3.23% | 1,054 | 8,427 |
| 26.85 | -1.00 | -3.59% | 72 | 3,376 | 235.00 | 11.70 | +0.38 | +3.36% | 679 | 0 |
| 23.65 | -1.52 | -6.04% | 193 | 0 | 240.00 | 13.55 | +0.33 | +2.50% | 965 | 0 |
| 21.10 | -1.04 | -4.70% | 782 | 3,773 | 245.00 | 15.63 | +0.43 | +2.83% | 817 | 0 |
| 18.65 | -0.95 | -4.85% | 2,256 | 11,183 | 250.00 | 18.20 | +0.45 | +2.54% | 1,526 | 0 |
| 16.10 | -1.17 | -6.77% | 584 | 0 | 255.00 | 20.75 | +0.30 | +1.47% | 329 | 0 |
| 13.85 | -1.20 | -7.97% | 1,414 | 7,395 | 260.00 | 23.35 | +0.82 | +3.64% | 237 | 4,650 |
| 12.09 | -1.21 | -9.10% | 476 | 0 | 265.00 | 26.75 | +1.26 | +4.94% | 101 | 0 |
| 10.30 | -0.90 | -8.04% | 1,632 | 0 | 270.00 | 29.76 | +0.31 | +1.05% | 586 | 0 |
| 8.90 | -0.73 | -7.58% | 1,129 | 0 | 275.00 | 32.83 | +0.58 | +1.80% | 18 | 0 |
| 7.65 | -0.65 | -7.83% | 697 | 6,256 | 280.00 | 37.58 | +1.92 | +5.38% | 47 | 2,450 |
| 6.45 | -0.64 | -9.03% | 399 | 0 | 285.00 | 38.20 | 0.00 | - | 2 | 3,398 |
| 5.46 | -0.53 | -8.85% | 498 | 5,068 | 290.00 | 44.40 | 0.00 | - | 3 | 0 |
| 4.50 | -0.62 | -12.11% | 127 | 2,547 | 295.00 | 51.36 | +4.68 | +10.03% | 2 | 0 |
| 3.92 | -0.45 | -10.30% | 3,099 | 13,977 | 300.00 | 53.34 | +1.29 | +2.48% | 14 | 0 |
| 3.27 | -0.43 | -11.62% | 250 | 0 | 305.00 | 58.98 | +2.04 | +3.58% | 2 | 0 |
| 2.79 | -0.31 | -10.00% | 476 | 6,027 | 310.00 | 61.55 | 0.00 | - | 1 | 0 |
| 2.38 | -0.32 | -11.85% | 85 | 0 | 315.00 | 81.00 | 0.00 | - | 1 | 111 |
| 2.02 | -0.29 | -12.55% | 332 | 6,500 | 320.00 | 68.95 | 0.00 | - | 4 | 0 |
| 1.71 | -0.28 | -14.07% | 148 | 0 | 325.00 | 72.11 | -3.66 | -4.83% | 1 | 0 |
| 1.50 | -0.21 | -12.28% | 76 | 0 | 330.00 | 83.00 | 0.00 | - | 2 | 24 |
| 1.35 | -0.07 | -4.93% | 45 | 0 | 335.00 | 86.20 | -6.80 | -7.31% | 9 | 0 |
| 1.12 | -0.14 | -11.11% | 62 | 0 | 340.00 | 88.10 | 0.00 | - | 2 | 5 |
| 0.98 | -0.04 | -3.92% | 216 | 1,423 | 345.00 | 72.00 | 0.00 | - | 1 | 0 |
| 0.85 | -0.12 | -12.37% | 264 | 0 | 350.00 | 100.00 | 0.00 | - | 2 | 0 |
| 0.75 | -0.10 | -11.76% | 21 | 0 | 355.00 | 104.50 | -0.31 | -0.30% | 2 | 3 |
| 0.67 | -0.04 | -5.63% | 108 | 0 | 360.00 | 121.65 | 0.00 | - | 14 | 0 |
| 0.59 | -0.16 | -21.33% | 4 | 0 | 365.00 | 99.10 | 0.00 | - | 109 | 0 |
| 0.57 | 0.00 | - | 52 | 425 | 370.00 | 93.85 | 0.00 | - | 4 | 1 |
| 0.45 | -0.05 | -10.00% | 98 | 705 | 375.00 | 127.10 | 0.00 | - | 2 | 0 |
| 0.44 | -0.04 | -8.33% | 104 | 774 | 380.00 | 106.46 | 0.00 | - | 10 | 0 |
| 0.33 | -0.13 | -28.26% | 1 | 0 | 385.00 | 110.33 | 0.00 | - | 2 | 0 |
| 0.34 | -0.09 | -20.93% | 1 | 0 | 390.00 | 117.80 | 0.00 | - | 2 | 20 |
| 0.33 | -0.04 | -10.81% | 1 | 1,175 | 395.00 | 123.73 | 0.00 | - | 2 | 0 |
| 0.28 | -0.04 | -12.50% | 194 | 0 | 400.00 | 124.09 | 0.00 | - | 7 | 0 |
| 0.25 | -0.07 | -21.87% | 20 | 0 | 405.00 | 139.90 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 2 | 401 | 410.00 | 155.10 | 0.00 | - | 75 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.20 | -0.08 | -28.57% | 106 | 0 | 420.00 | 150.80 | 0.00 | - | 3 | 0 |
| 0.20 | -0.05 | -20.00% | 5 | 0 | 425.00 | 154.40 | 0.00 | - | - | 0 |
| 0.18 | -0.05 | -21.74% | 28 | 0 | 430.00 | 156.13 | 0.00 | - | 1 | 0 |
| 0.16 | -0.03 | -15.79% | 35 | 0 | 435.00 | 161.00 | 0.00 | - | 1 | 0 |
| 0.13 | -0.04 | -23.53% | 5 | 0 | 440.00 | 149.32 | 0.00 | - | 2 | 0 |
| 0.12 | -0.04 | -25.00% | 108 | 0 | 445.00 | 153.80 | 0.00 | - | - | 0 |
| 0.11 | -0.04 | -26.67% | 107 | 0 | 450.00 | 203.00 | 0.00 | - | 1 | 0 |
| 0.10 | -0.09 | -47.37% | 7 | 0 | 455.00 | - | - | - | - | - |
| 0.11 | -0.01 | -8.33% | 18 | 0 | 460.00 | 191.36 | 0.00 | - | - | 0 |
| 0.11 | -0.01 | -8.33% | 16 | 0 | 465.00 | 174.82 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 146 | 470.00 | 179.07 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 6 | 0 | 475.00 | 213.33 | 0.00 | - | 2 | 0 |
| 0.07 | -0.07 | -50.00% | 1 | 0 | 480.00 | 187.35 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 485.00 | 223.85 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 490.00 | 197.61 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 64 | 0 | 495.00 | 227.71 | 0.00 | - | - | 0 |
| 0.06 | -0.01 | -14.29% | 76 | 0 | 500.00 | 239.00 | 0.00 | - | 28 | 0 |
| 0.10 | 0.00 | - | 60 | 0 | 510.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 50 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 240 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 13 | 0 | 540.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 75 | 0 | 550.00 | 286.37 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 21 | 0 | 560.00 | 287.22 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos los derechos reservados.
