Mercados españoles cerrados en 7 hrs 43 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,24+5,50 (+3,17%)
Al cierre: 04:00PM EDT
178,85 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
21 de junio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
171.950.00-34901.670.010.00-160
175.130.00-303.330.010.00-120
169.350.00-12005.000.010.00-10
167.130.00-15006.670.010.00-261,607
140.020.00-1911188.330.060.00-10
165.010.00-1010.000.030.00-10
165.150.00-154311.670.010.00-2010
160.350.00-2013.330.010.00-20
-----15.000.270.00-1113
165.000.00-2016.670.010.00-57,259
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
139.900.00-2033.330.010.00-10
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
129.040.00-6050.000.010.00-50
119.800.00-4055.000.010.00-260
114.500.00-3060.000.010.00-330
113.910.00-1065.000.010.00-160
110.330.00-166066.670.010.00-250
109.350.00-5070.000.020.00-1420
108.180.00-50075.000.020.00-1680
94.180.00-1080.000.020.00-80
84.030.00-12030,29983.330.040.00-20
94.860.00-12085.000.040.00-10
89.480.00-43090.000.030.00-70
79.870.00-10095.000.040.00-480
79.700.00-170100.000.060.00-1640
75.250.00-10105.000.080.00-160
69.510.00-40110.000.090.00-920
68.450.00-10115.000.110.00-630
66.800.00-10116.670.130.00-160
55.000.00-120120.000.140.00-5440
56.000.00-10123.330.180.00-10
50.580.00-10125.000.170.00-3570
61.450.00-20126.670.190.00-1080
50.430.00-340130.000.230.00-3730
46.920.00-20133.330.270.00-60
39.950.00-20135.000.290.00-1140
47.190.00-10136.670.320.00-330
40.450.00-240140.000.380.00-7740
31.850.00-30143.330.460.00-420
35.500.00-20145.000.530.00-4280
31.780.00-10146.670.610.00-1480
31.270.00-660150.000.770.00-1,4800
28.050.00-30152.500.960.00-1020
24.350.00-30153.331.020.00-740
26.250.00-450155.001.170.00-5170
24.900.00-50156.671.350.00-1280
23.850.00-70157.501.460.00-1070
21.650.00-3240160.001.830.00-2,7360
19.600.00-270162.502.190.00-1400
19.200.00-120163.332.370.00-1200
18.000.00-1570165.002.770.00-1,0800
16.710.00-1300166.673.250.00-3220
16.160.00-500167.503.400.00-2730
14.000.00-1,1160170.004.150.00-3,8240
12.400.00-4390172.505.000.00-2820
12.500.00-4330173.335.350.00-3750
10.970.00-1,6260175.006.020.00-3,3650
9.550.00-1,4750177.507.150.00-1,4250
8.350.00-4,2580180.008.500.00-1,3790
7.150.00-5290182.509.850.00-1300
7.000.00-3600183.3310.000.00-1210
6.210.00-1,9190185.0011.350.00-2200
5.600.00-1700186.6712.250.00-220
5.350.00-3520187.5012.950.00-570
4.510.00-3,1220190.0014.600.00-3760
3.900.00-2310192.5017.450.00--0
3.620.00-4900193.3317.130.00-10
3.300.00-1,0020195.0018.350.00-80
2.960.00-3570197.5020.000.00-10
2.400.00-7,1990200.0022.500.00-2680
2.070.00-2930202.5025.850.00-10
1.760.00-1,2470205.0028.910.00-10
1.620.00-1560206.6727.950.00-150
1.270.00-8260210.0031.050.00-150
1.040.00-440213.3334.460.00-10
0.940.00-2780215.0041.440.00-100
0.860.00-480216.6740.050.00-200
0.720.00-7470220.0046.830.00-30
0.560.00-1,0670225.0045.550.00-20
0.540.00-1070226.6746.990.00-20
0.450.00-6540230.0056.140.00-10
0.400.00-960233.3365.250.00-1100
0.370.00-2010235.0055.790.00-20
0.310.00-4110240.0060.100.00-6700
0.270.00-480245.0066.500.00-600
0.250.00-40246.6766.750.00-2100
0.230.00-1,9930250.0076.350.00-8080
0.200.00-50253.3373.350.00-1100
0.200.00-740255.0081.950.00-1,0000
0.160.00-1,6080260.0086.950.00-5450
0.160.00-420265.0091.950.00-610
0.140.00-530266.6792.500.00-3,2900
0.140.00-1210270.0096.950.00-1490
0.130.00-2260273.3394.150.00-50
0.120.00-1940275.0095.830.00-40
0.120.00-1630276.67103.000.00-7,7700
0.110.00-1,3520280.00105.570.00-280
0.100.00-4490283.33108.900.00-200
0.100.00-60285.00105.830.00-60
0.090.00-3030286.67107.430.00-20
0.090.00-10290.00110.500.00-100
0.120.00-10293.33119.100.00-20
0.160.00-20295.00115.770.00-190
0.090.00-80296.67126.100.00-40
0.080.00-3670300.00126.900.00-1,2380
0.080.00-10303.33133.600.00-10
0.090.00-10305.00129.890.00-30
0.070.00-10306.67144.290.00-10
0.070.00-100310.00138.130.00-10
0.100.00-30313.33131.850.00-1,5670
0.100.00-510315.00143.140.00-10
0.050.00-190316.67153.090.00-10
0.050.00-120320.00145.800.00-1,2200
0.050.00-210323.33160.940.00-20
0.060.00-1130325.00162.630.00-20
0.050.00-30326.67164.210.00-30
0.040.00-40330.00168.500.00-40
0.040.00-160333.33159.100.00-6250
0.050.00-60335.00150.400.00-40
0.060.00-50336.67174.230.00-20
0.050.00-10340.00151.250.00-20
0.040.00-60343.33154.560.00-10
0.040.00-40345.00131.950.00-800
0.040.00-100346.67133.150.00-2380
0.030.00-310350.00163.390.00-40
0.040.00-40353.33105.600.00-239
0.040.00-10355.00176.440.00-20
0.030.00-10356.67103.270.00-20
0.030.00-30360.00121.000.00-70
0.050.00-30363.33112.420.00-20
0.030.00-1000366.67118.650.00-100
0.020.00-330370.00225.000.00-1000
0.030.00-450373.33144.980.00-10
0.020.00-1000376.67214.700.00-40
0.030.00-1040380.00200.810.00-200
0.020.00-10383.33204.160.00-200
0.030.00-50386.67137.160.00-390
0.030.00-5600390.00239.190.00-130
0.020.00-20393.33143.750.00-50
0.010.00-50396.67158.600.00-10
0.020.00-5090400.00249.210.00-70
0.020.00-10410.00163.780.00-10
0.020.00-10415.00195.550.00-100
0.020.00-1000416.67170.100.00-300
0.030.00-500420.00180.050.00-20
0.020.00-390425.00165.500.00-240
0.020.00-20430.00187.420.00-20
0.020.00-1450433.33179.350.00-22
0.020.00-20435.00157.500.00--0
0.010.00-500440.00185.400.00-53
0.020.00-2010445.00189.840.00-200
0.020.00-40450.00198.200.00-400
0.040.00-20455.00-----
0.030.00-10460.00219.300.00-20
0.020.00-10465.00-----
0.010.00-230466.67208.640.00-70
0.010.00-1550470.0065.050.00-1219
0.010.00-1640475.00214.580.00-200
0.010.00-2510480.00219.540.00-220
0.010.00-3660483.33219.150.00-10
0.010.00-20485.00225.500.00--0
0.010.00-20490.00206.400.00-220
0.010.00-20495.00238.280.00-10
0.010.00-1,4010500.00305.750.00-50
0.010.00-850510.00255.470.00-20
0.010.00-80516.67228.650.00-20
0.010.00-1320520.00280.000.00-20
0.010.00-10530.00241.450.00--0
0.010.00-90533.33283.470.00-70
0.010.00-40540.00250.800.00-10
0.010.00-100550.00350.000.00-20
0.010.00-1000560.00319.370.00-10
0.010.00-60566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.010.00-10583.33325.500.00-10
0.010.00-40600.00355.000.00-10
0.010.00-30616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.010.00-8020633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.010.00-1000650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.010.00-30666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.020.00-21,989683.33392.590.00-240
0.010.00-10700.00443.080.00-20
0.010.00-1500716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.010.00-20733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.010.00-350750.00589.600.00-2,5000
0.010.00-100758.33580.650.00-50
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540