Mercados españoles cerrados
S&P 500
4.274,98 -13,07 (-0,30%) Nasdaq
13.259,08 +39,75 (+0,30%) 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
26.524,63 +687,38 (+2,66%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:33PM EDT. Mercado abierto.
Llamadas
15 de diciembre de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.00 | 0.00 | - | 3 | 100 | 5.00 | 0.01 | 0.00 | - | 5 | 160 |
| 234.70 | 0.00 | - | 2 | 35 | 10.00 | 0.01 | 0.00 | - | 1 | 377 |
| 229.75 | 0.00 | - | 2 | 7 | 15.00 | 0.01 | 0.00 | - | 25 | 62 |
| 237.00 | 0.00 | - | 8 | 12 | 20.00 | 0.01 | 0.00 | - | 1 | 317 |
| 225.18 | 0.00 | - | 1 | 6 | 25.00 | 0.01 | 0.00 | - | 5 | 0 |
| 229.49 | 0.00 | - | 4 | 5 | 30.00 | 0.01 | 0.00 | - | 10 | 0 |
| 232.64 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 467 |
| 251.35 | 0.00 | - | - | 10 | 40.00 | 0.02 | 0.00 | - | 10 | 286 |
| 207.65 | 0.00 | - | 1 | 4 | 45.00 | 0.02 | 0.00 | - | 8 | 91 |
| 201.81 | 0.00 | - | 6 | 1,413 | 50.00 | 0.03 | +0.01 | +50.00% | 1 | 7,369 |
| 220.34 | 0.00 | - | 1 | 69 | 55.00 | 0.03 | -0.01 | -25.00% | 342 | 1,877 |
| 192.83 | 0.00 | - | 1 | 40 | 60.00 | 0.05 | -0.01 | -16.67% | 60 | 2,669 |
| 227.63 | 0.00 | - | 1 | 4 | 65.00 | 0.07 | +0.01 | +16.67% | 1 | 492 |
| 222.64 | 0.00 | - | 1 | 30 | 70.00 | 0.07 | 0.00 | - | 7 | 6,194 |
| 183.21 | 0.00 | - | 1 | 62 | 75.00 | 0.09 | 0.00 | - | 2 | 6,085 |
| 177.32 | 0.00 | - | 1 | 170 | 80.00 | 0.11 | 0.00 | - | 16 | 4,129 |
| 173.50 | 0.00 | - | 50 | 2,579 | 85.00 | 0.11 | 0.00 | - | 20 | 3,359 |
| 165.45 | 0.00 | - | 2 | 1,725 | 90.00 | 0.13 | 0.00 | - | 10 | 5,463 |
| 145.30 | 0.00 | - | 2 | 829 | 95.00 | 0.19 | 0.00 | - | 5 | 1,286 |
| 148.30 | 0.00 | - | 1 | 0 | 100.00 | 0.16 | -0.01 | -5.88% | 96 | 0 |
| 147.74 | 0.00 | - | 5 | 0 | 105.00 | 0.20 | 0.00 | - | 92 | 0 |
| 136.00 | 0.00 | - | 1 | 742 | 110.00 | 0.21 | -0.03 | -12.50% | 70 | 2,502 |
| 153.34 | 0.00 | - | 1 | 0 | 115.00 | 0.24 | -0.01 | -4.00% | 67 | 3,589 |
| 118.55 | 0.00 | - | 4 | 0 | 120.00 | 0.29 | 0.00 | - | 38 | 0 |
| 122.46 | 0.00 | - | 4 | 0 | 125.00 | 0.31 | -0.01 | -3.12% | 3 | 0 |
| 119.00 | -0.31 | -0.26% | 2 | 0 | 130.00 | 0.34 | -0.06 | -15.00% | 3 | 0 |
| 103.50 | 0.00 | - | 20 | 0 | 135.00 | 0.47 | 0.00 | - | 54 | 0 |
| 109.15 | 0.00 | - | 175 | 0 | 140.00 | 0.54 | -0.01 | -1.82% | 97 | 7,102 |
| 102.70 | 0.00 | - | 2 | 0 | 145.00 | 0.61 | -0.04 | -6.15% | 16 | 0 |
| 98.90 | 0.00 | - | 13 | 0 | 150.00 | 0.77 | 0.00 | - | 72 | 0 |
| 101.23 | 0.00 | - | 1 | 0 | 155.00 | 0.92 | -0.01 | -1.08% | 74 | 0 |
| 90.00 | -0.06 | -0.07% | 5 | 0 | 160.00 | 1.06 | -0.08 | -7.02% | 89 | 0 |
| 79.69 | 0.00 | - | 2 | 0 | 165.00 | 1.38 | -0.02 | -1.43% | 25 | 3,062 |
| 82.64 | +0.24 | +0.29% | 8 | 0 | 170.00 | 1.62 | -0.06 | -3.57% | 23 | 6,110 |
| 80.90 | +1.40 | +1.76% | 1 | 0 | 175.00 | 2.01 | 0.00 | - | 234 | 0 |
| 73.06 | -4.24 | -5.49% | 6 | 0 | 180.00 | 2.45 | -0.02 | -0.81% | 175 | 7,344 |
| 70.50 | 0.00 | - | 2 | 0 | 185.00 | 3.01 | +0.01 | +0.33% | 267 | 0 |
| 65.00 | -0.61 | -0.93% | 1 | 0 | 190.00 | 3.60 | +0.05 | +1.41% | 230 | 0 |
| 61.19 | -0.75 | -1.21% | 43 | 0 | 195.00 | 4.32 | +0.07 | +1.65% | 50 | 0 |
| 56.00 | -1.69 | -2.93% | 37 | 0 | 200.00 | 4.90 | -0.15 | -2.97% | 641 | 0 |
| 54.23 | +1.93 | +3.69% | 4 | 0 | 205.00 | 6.10 | +0.20 | +3.39% | 85 | 0 |
| 48.85 | -0.65 | -1.31% | 10 | 0 | 210.00 | 6.89 | +0.06 | +0.88% | 132 | 0 |
| 44.55 | -0.17 | -0.38% | 23 | 2,267 | 215.00 | 8.45 | +0.30 | +3.68% | 229 | 0 |
| 41.16 | -1.64 | -3.83% | 64 | 0 | 220.00 | 9.45 | -0.09 | -0.94% | 712 | 0 |
| 37.95 | -0.95 | -2.44% | 33 | 0 | 225.00 | 10.95 | +0.20 | +1.86% | 204 | 0 |
| 35.05 | +1.70 | +5.10% | 72 | 0 | 230.00 | 12.90 | +0.20 | +1.57% | 341 | 6,451 |
| 31.18 | -1.37 | -4.21% | 138 | 1,623 | 235.00 | 14.85 | +0.32 | +2.20% | 632 | 0 |
| 28.25 | -1.11 | -3.78% | 404 | 0 | 240.00 | 16.50 | -0.03 | -0.18% | 515 | 11,889 |
| 25.30 | -1.25 | -4.71% | 310 | 4,041 | 245.00 | 18.80 | +0.15 | +0.80% | 333 | 0 |
| 23.31 | -0.69 | -2.88% | 1,598 | 0 | 250.00 | 21.10 | +0.05 | +0.24% | 1,230 | 0 |
| 21.30 | -0.25 | -1.16% | 237 | 0 | 255.00 | 23.78 | +0.26 | +1.11% | 156 | 1,476 |
| 18.80 | -0.87 | -4.42% | 427 | 15,178 | 260.00 | 27.10 | +0.78 | +2.96% | 70 | 0 |
| 16.45 | -0.95 | -5.46% | 183 | 3,084 | 265.00 | 29.59 | +0.14 | +0.48% | 45 | 2,376 |
| 14.90 | -0.50 | -3.25% | 503 | 7,867 | 270.00 | 32.56 | +0.01 | +0.03% | 40 | 0 |
| 12.85 | -1.07 | -7.69% | 354 | 0 | 275.00 | 36.62 | +1.09 | +3.07% | 13 | 2,316 |
| 11.40 | -0.69 | -5.71% | 927 | 0 | 280.00 | 39.30 | +0.75 | +1.95% | 22 | 0 |
| 10.40 | -0.25 | -2.35% | 239 | 0 | 285.00 | 40.21 | -2.79 | -6.49% | 11 | 827 |
| 9.20 | -0.30 | -3.16% | 267 | 0 | 290.00 | 47.20 | +0.55 | +1.18% | 38 | 0 |
| 7.80 | -0.53 | -6.36% | 216 | 0 | 295.00 | 48.45 | 0.00 | - | 4 | 0 |
| 7.15 | -0.20 | -2.72% | 1,479 | 0 | 300.00 | 55.00 | +0.10 | +0.18% | 21 | 0 |
| 6.25 | -0.15 | -2.34% | 937 | 0 | 305.00 | 62.44 | 0.00 | - | 2 | 113 |
| 5.30 | -0.40 | -7.02% | 399 | 0 | 310.00 | 67.30 | 0.00 | - | 104 | 0 |
| 5.13 | +0.03 | +0.59% | 238 | 0 | 315.00 | 69.37 | -11.60 | -14.33% | 1 | 0 |
| 4.20 | -0.20 | -4.55% | 126 | 0 | 320.00 | 80.52 | 0.00 | - | 100 | 0 |
| 3.75 | -0.15 | -3.85% | 77 | 0 | 325.00 | 74.92 | +4.97 | +7.11% | 1 | 0 |
| 3.30 | -0.25 | -7.04% | 219 | 0 | 330.00 | 87.00 | 0.00 | - | 1 | 61 |
| 3.25 | +0.22 | +7.26% | 34 | 0 | 335.00 | 92.90 | 0.00 | - | 1 | 5 |
| 2.59 | -0.11 | -4.07% | 68 | 1,981 | 340.00 | 94.73 | 0.00 | - | 2 | 0 |
| 2.17 | -0.24 | -9.96% | 2 | 819 | 345.00 | 89.05 | 0.00 | - | 3 | 3 |
| 2.06 | -0.09 | -4.19% | 746 | 9,669 | 350.00 | 104.37 | 0.00 | - | 8 | 4,218 |
| 1.77 | -0.15 | -7.81% | 10 | 1,908 | 355.00 | 76.28 | 0.00 | - | 2 | 0 |
| 1.50 | -0.18 | -10.71% | 23 | 1,844 | 360.00 | 147.00 | 0.00 | - | 5 | 0 |
| 1.50 | -0.02 | -1.32% | 1 | 563 | 365.00 | 123.98 | 0.00 | - | 2 | 0 |
| 1.32 | -0.06 | -4.35% | 24 | 1,132 | 370.00 | 124.11 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 17 | 586 | 375.00 | 101.45 | 0.00 | - | 1 | 0 |
| 1.09 | -0.05 | -4.39% | 116 | 1,573 | 380.00 | 135.20 | 0.00 | - | 602 | 132 |
| 1.02 | 0.00 | - | 21 | 324 | 385.00 | 132.63 | 0.00 | - | 1 | 0 |
| 0.91 | -0.03 | -3.19% | 68 | 0 | 390.00 | 126.00 | 0.00 | - | 1 | 0 |
| 0.87 | +0.03 | +3.57% | 56 | 424 | 395.00 | 125.21 | 0.00 | - | 5 | 0 |
| 0.72 | -0.07 | -8.86% | 1,067 | 10,742 | 400.00 | 127.53 | 0.00 | - | 10 | 0 |
| 0.71 | -0.04 | -5.33% | 3 | 191 | 405.00 | 133.76 | 0.00 | - | 5 | 0 |
| 0.63 | -0.05 | -7.35% | 35 | 926 | 410.00 | 150.55 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 21 | 360 | 415.00 | 156.92 | 0.00 | - | 2 | 0 |
| 0.58 | +0.03 | +5.45% | 9 | 2,367 | 420.00 | 179.64 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 11 | 450 | 425.00 | 195.15 | 0.00 | - | 1 | 0 |
| 0.45 | -0.04 | -8.16% | 3 | 448 | 430.00 | 135.83 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 4 | 240 | 435.00 | 149.45 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 1 | 0 | 440.00 | 156.30 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 4 | 502 | 445.00 | 181.43 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 72 | 0 | 450.00 | 160.43 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 1 | 319 | 455.00 | - | - | - | - | - |
| 0.31 | -0.05 | -13.89% | 1 | 419 | 460.00 | 189.61 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 20 | 0 | 465.00 | 174.67 | 0.00 | - | - | 0 |
| 0.29 | -0.08 | -21.62% | 10 | 202 | 470.00 | 179.37 | 0.00 | - | - | 0 |
| 0.26 | -0.05 | -16.13% | 187 | 455 | 475.00 | 183.49 | 0.00 | - | 28 | 0 |
| 0.26 | -0.02 | -7.14% | 25 | 189 | 480.00 | - | - | - | - | - |
| 0.26 | -0.01 | -3.70% | 21 | 146 | 485.00 | 192.47 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 494 | 490.00 | 192.60 | 0.00 | - | 2 | 0 |
| 0.72 | 0.00 | - | 1 | 259 | 495.00 | 238.20 | 0.00 | - | 42 | 0 |
| 0.21 | -0.02 | -8.70% | 266 | 3,672 | 500.00 | 238.40 | 0.00 | - | 484 | 0 |
| 0.19 | 0.00 | - | 32 | 269 | 510.00 | 254.35 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 31 | 399 | 520.00 | - | - | - | - | - |
| 0.14 | -0.02 | -12.50% | 2 | 501 | 530.00 | 243.20 | 0.00 | - | - | 0 |
| 0.12 | -0.02 | -14.29% | 9 | 289 | 540.00 | 281.20 | 0.00 | - | - | 0 |
| 0.11 | -0.01 | -8.33% | 6 | 956 | 550.00 | 288.28 | 0.00 | - | 4 | 0 |
| 0.11 | -0.01 | -8.33% | 32 | 2,700 | 560.00 | 290.46 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
