Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.671,92 +330,38 (+0,84%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.911,75 +848,46 (+1,49%)
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
16 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.58 | +11.26 | +6.24% | 12 | 97 | 5.00 | 0.01 | 0.00 | - | 180 | 274 |
| 173.74 | 0.00 | - | 15 | 139 | 10.00 | 0.01 | 0.00 | - | 38 | 6,360 |
| 163.30 | 0.00 | - | 5 | 10 | 15.00 | 0.01 | 0.00 | - | 5 | 1,531 |
| 165.52 | 0.00 | - | 10 | 8 | 20.00 | 0.05 | 0.00 | - | 1 | 1,847 |
| 149.55 | 0.00 | - | 1 | 4 | 25.00 | 0.02 | 0.00 | - | 8 | 2,427 |
| 149.08 | 0.00 | - | 1 | 59 | 30.00 | 0.01 | 0.00 | - | 5 | 2,637 |
| 161.05 | +11.71 | +7.84% | 2 | 3 | 35.00 | 0.02 | 0.00 | - | 44 | 1,508 |
| 156.00 | -25.36 | -13.98% | 2 | 3 | 40.00 | 0.02 | +0.01 | +100.00% | 2 | 407 |
| 151.75 | +12.20 | +8.74% | 4 | 4 | 45.00 | 0.01 | 0.00 | - | 1 | 336 |
| 146.87 | +14.70 | +11.12% | 44 | 8 | 50.00 | 0.02 | 0.00 | - | 345 | 2,041 |
| 142.24 | +13.19 | +10.22% | 54 | 2 | 55.00 | 0.03 | 0.00 | - | 15 | 112 |
| 137.55 | +14.95 | +12.19% | 94 | 6 | 60.00 | 0.02 | -0.01 | -33.33% | 1 | 1,184 |
| 132.70 | +32.05 | +31.84% | 330 | 1 | 65.00 | 0.04 | 0.00 | - | 1 | 472 |
| 127.87 | +21.27 | +19.95% | 274 | 34 | 70.00 | 0.05 | -0.01 | -16.67% | 3 | 3,562 |
| 123.25 | +21.25 | +20.83% | 493 | 51 | 75.00 | 0.07 | +0.01 | +16.67% | 108 | 1,452 |
| 118.00 | +18.75 | +18.89% | 121 | 9 | 80.00 | 0.07 | 0.00 | - | 62 | 1,216 |
| 113.29 | +12.21 | +12.08% | 196 | 5 | 85.00 | 0.09 | 0.00 | - | 52 | 599 |
| 108.25 | +20.25 | +23.01% | 458 | 22 | 90.00 | 0.11 | +0.01 | +10.00% | 14 | 7,823 |
| 103.20 | +13.51 | +15.06% | 874 | 6 | 95.00 | 0.13 | +0.01 | +8.33% | 2 | 1,474 |
| 97.95 | -0.80 | -0.81% | 898 | 524 | 100.00 | 0.14 | 0.00 | - | 137 | 5,634 |
| 93.10 | +12.07 | +14.90% | 1,934 | 15 | 105.00 | 0.19 | +0.02 | +11.76% | 7 | 1,083 |
| 88.25 | +0.45 | +0.51% | 1,159 | 118 | 110.00 | 0.20 | -0.01 | -4.76% | 31 | 4,889 |
| 83.35 | +13.81 | +19.86% | 1,555 | 13 | 115.00 | 0.26 | +0.01 | +4.00% | 83 | 939 |
| 78.05 | +1.05 | +1.36% | 348 | 263 | 120.00 | 0.31 | -0.01 | -3.12% | 56 | 4,346 |
| 73.40 | +15.91 | +27.67% | 1,212 | 68 | 125.00 | 0.39 | 0.00 | - | 19 | 3,910 |
| 68.65 | +14.48 | +26.73% | 108 | 288 | 130.00 | 0.49 | -0.01 | -2.00% | 106 | 14,670 |
| 63.35 | +2.15 | +3.51% | 1,619 | 418 | 135.00 | 0.64 | -0.01 | -1.54% | 512 | 5,738 |
| 58.81 | +0.92 | +1.59% | 1,677 | 597 | 140.00 | 0.82 | 0.00 | - | 303 | 14,487 |
| 55.04 | +2.59 | +4.94% | 495 | 6,438 | 145.00 | 1.10 | +0.01 | +0.92% | 566 | 12,677 |
| 49.85 | -0.15 | -0.30% | 558 | 7,638 | 150.00 | 1.46 | +0.01 | +0.69% | 585 | 26,958 |
| 45.35 | +0.36 | +0.80% | 84 | 3,876 | 155.00 | 1.94 | +0.01 | +0.52% | 436 | 10,219 |
| 41.29 | +0.13 | +0.32% | 364 | 10,505 | 160.00 | 2.55 | -0.04 | -1.54% | 1,075 | 17,988 |
| 37.14 | +0.16 | +0.43% | 256 | 4,633 | 165.00 | 3.42 | +0.07 | +2.09% | 348 | 16,051 |
| 32.88 | +0.16 | +0.49% | 106 | 15,322 | 170.00 | 4.40 | -0.02 | -0.45% | 660 | 21,102 |
| 29.19 | -0.26 | -0.88% | 18,232 | 6,127 | 175.00 | 5.64 | -0.03 | -0.53% | 17,952 | 9,625 |
| 26.03 | +1.03 | +4.12% | 707 | 13,564 | 180.00 | 7.22 | +0.01 | +0.14% | 3,809 | 18,767 |
| 22.80 | +0.75 | +3.40% | 664 | 50,631 | 185.00 | 9.03 | +0.02 | +0.22% | 1,055 | 10,155 |
| 19.80 | +0.70 | +3.66% | 3,772 | 13,697 | 190.00 | 11.09 | -0.11 | -0.98% | 4,811 | 8,214 |
| 17.35 | +0.72 | +4.33% | 1,637 | 41,054 | 195.00 | 13.40 | -0.20 | -1.47% | 968 | 3,292 |
| 15.00 | +0.80 | +5.63% | 4,107 | 24,418 | 200.00 | 16.10 | -0.20 | -1.23% | 299 | 6,171 |
| 12.85 | +0.63 | +5.16% | 597 | 6,941 | 205.00 | 19.05 | -0.10 | -0.52% | 96 | 655 |
| 11.08 | +0.63 | +6.03% | 1,763 | 6,006 | 210.00 | 22.56 | +0.38 | +1.71% | 23 | 1,398 |
| 9.40 | +0.55 | +6.21% | 668 | 8,586 | 215.00 | 25.85 | +0.61 | +2.42% | 14 | 2,659 |
| 8.10 | +0.55 | +7.28% | 2,653 | 27,071 | 220.00 | 29.47 | +0.12 | +0.41% | 45 | 2,065 |
| 7.05 | +0.66 | +10.33% | 741 | 5,164 | 225.00 | 33.45 | -0.25 | -0.74% | 44 | 706 |
| 6.00 | +0.56 | +10.29% | 778 | 7,041 | 230.00 | 37.30 | +0.27 | +0.73% | 47 | 353 |
| 5.02 | +0.42 | +9.13% | 597 | 4,229 | 235.00 | 43.00 | +1.84 | +4.47% | 12 | 248 |
| 4.25 | +0.32 | +8.14% | 799 | 8,451 | 240.00 | 45.70 | +0.68 | +1.51% | 2 | 377 |
| 3.70 | +0.39 | +11.78% | 201 | 4,491 | 245.00 | 50.55 | -13.45 | -21.02% | 20 | 133 |
| 3.20 | +0.35 | +12.28% | 2,169 | 19,267 | 250.00 | 55.15 | +0.68 | +1.25% | 8 | 259 |
| 2.76 | +0.25 | +9.96% | 643 | 4,523 | 255.00 | 59.62 | +0.53 | +0.90% | 6 | 33 |
| 2.37 | +0.27 | +12.86% | 276 | 15,880 | 260.00 | 77.88 | 0.00 | - | 190 | 261 |
| 2.06 | +0.26 | +14.44% | 227 | 6,694 | 265.00 | 73.25 | 0.00 | - | 1 | 6 |
| 1.76 | +0.18 | +11.39% | 307 | 3,587 | 270.00 | 94.59 | 0.00 | - | 1 | 2 |
| 1.53 | +0.17 | +12.50% | 295 | 3,093 | 275.00 | 78.94 | 0.00 | - | 1 | 1 |
| 1.38 | +0.14 | +11.29% | 338 | 2,804 | 280.00 | 102.49 | 0.00 | - | 1 | 1 |
| 1.17 | +0.12 | +11.43% | 212 | 1,468 | 285.00 | 104.38 | 0.00 | - | 2 | 0 |
| 1.06 | +0.11 | +11.58% | 81 | 9,669 | 290.00 | 93.32 | -23.49 | -20.11% | 4 | 1 |
| 0.95 | +0.11 | +13.10% | 47 | 2,097 | 295.00 | 98.50 | -17.73 | -15.25% | 2 | 0 |
| 0.86 | +0.10 | +13.16% | 1,127 | 8,060 | 300.00 | 110.45 | 0.00 | - | 1 | 0 |
| 0.71 | +0.03 | +4.41% | 28 | 2,557 | 305.00 | 127.00 | 0.00 | - | 4 | 0 |
| 0.66 | +0.06 | +10.00% | 63 | 1,183 | 310.00 | 116.29 | 0.00 | - | 5 | 0 |
| 0.64 | +0.08 | +14.29% | 15 | 422 | 315.00 | 122.02 | 0.00 | - | - | 0 |
| 0.57 | +0.06 | +11.76% | 7 | 1,433 | 320.00 | 127.85 | 0.00 | - | 15 | 0 |
| 0.50 | +0.04 | +8.70% | 7 | 1,101 | 325.00 | - | - | - | - | - |
| 0.43 | +0.03 | +7.50% | 6 | 851 | 330.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 4 | 324 | 335.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 63 | 241 | 340.00 | 142.40 | -4.38 | -2.98% | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 288 | 345.00 | - | - | - | - | - |
| 0.33 | +0.02 | +6.45% | 111 | 4,548 | 350.00 | 174.63 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 16 | 369 | 355.00 | - | - | - | - | - |
| 0.27 | -0.01 | -3.57% | 25 | 1,196 | 360.00 | 186.53 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 12 | 429 | 365.00 | - | - | - | - | - |
| 0.24 | +0.06 | +33.33% | 4 | 416 | 370.00 | - | - | - | - | - |
| 0.24 | +0.04 | +20.00% | 5 | 1,817 | 375.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 149 | 966 | 380.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 1,266 | 385.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 599 | 390.00 | 189.33 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 6 | 298 | 395.00 | - | - | - | - | - |
| 0.19 | +0.02 | +11.76% | 113 | 3,001 | 400.00 | 180.60 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 404 | 405.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 180 | 410.00 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 1 | 180 | 415.00 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 8 | 418 | 420.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 555 | 425.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 12 | 6,329 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 167 | 435.00 | - | - | - | - | - |
| 0.12 | +0.02 | +20.00% | 9 | 5,552 | 440.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 165 | 445.00 | 269.12 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 40 | 336 | 450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 182 | 455.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 69 | 1,954 | 460.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 70 | 465.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 431 | 470.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 646 | 6,862 | 475.00 | 291.13 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.