Mercados españoles cerrados
S&P 500
4.270,50 -17,55 (-0,41%) Nasdaq
13.248,19 +28,87 (+0,22%) 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
26.719,13 +912,64 (+3,54%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Llamadas
20 de septiembre de 2024
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.25 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 2 | 0 |
| 245.40 | 0.00 | - | 5 | 0 | 10.00 | 0.03 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 14 | 0 |
| 154.83 | 0.00 | - | 2 | 2 | 20.00 | 0.05 | -0.01 | -16.67% | 1 | 117 |
| 229.67 | +4.84 | +2.15% | 15 | 1 | 25.00 | 0.10 | 0.00 | - | 15 | 0 |
| 216.45 | 0.00 | - | - | 0 | 30.00 | 0.16 | 0.00 | - | 2 | 0 |
| 223.42 | 0.00 | - | 1 | 51 | 35.00 | 0.25 | 0.00 | - | 10 | 0 |
| 234.40 | 0.00 | - | 20 | 0 | 40.00 | 0.31 | 0.00 | - | 200 | 0 |
| 240.59 | 0.00 | - | 1 | 3 | 45.00 | 0.43 | 0.00 | - | 1 | 0 |
| 245.29 | 0.00 | - | 20 | 64 | 50.00 | 0.49 | +0.03 | +6.52% | 46 | 0 |
| 223.97 | 0.00 | - | 1 | 31 | 55.00 | 0.67 | 0.00 | - | 1 | 0 |
| 229.85 | 0.00 | - | 1 | 11 | 60.00 | 0.76 | 0.00 | - | 1 | 0 |
| 193.25 | 0.00 | - | 4 | 23 | 65.00 | 0.94 | 0.00 | - | 201 | 0 |
| 188.72 | 0.00 | - | 4 | 14 | 70.00 | 1.02 | -0.23 | -18.40% | 1 | 0 |
| 203.97 | 0.00 | - | 2 | 0 | 75.00 | 1.30 | 0.00 | - | 20 | 0 |
| 165.66 | 0.00 | - | 1 | 84 | 80.00 | 1.70 | 0.00 | - | 12 | 0 |
| 161.39 | 0.00 | - | 1 | 947 | 85.00 | 1.73 | -0.19 | -9.90% | 5 | 0 |
| 154.41 | 0.00 | - | 1 | 53 | 90.00 | 1.85 | +0.01 | +0.54% | 3 | 0 |
| 159.30 | 0.00 | - | 2 | 0 | 95.00 | 2.32 | 0.00 | - | 2 | 0 |
| 159.88 | 0.00 | - | 1 | 0 | 100.00 | 2.56 | +0.05 | +1.99% | 802 | 0 |
| 154.88 | -0.70 | -0.45% | 1 | 187 | 105.00 | 2.91 | +0.11 | +3.93% | 2 | 827 |
| 146.60 | 0.00 | - | 2 | 185 | 110.00 | 3.75 | 0.00 | - | 1 | 0 |
| 143.66 | -1.34 | -0.92% | 7 | 0 | 115.00 | 3.75 | +0.13 | +3.59% | 2 | 0 |
| 139.39 | +0.21 | +0.15% | 5 | 0 | 120.00 | 4.15 | +0.06 | +1.47% | 306 | 2,778 |
| 134.98 | 0.00 | - | 2 | 0 | 125.00 | 5.05 | 0.00 | - | 5 | 3,024 |
| 136.80 | 0.00 | - | 5 | 0 | 130.00 | 6.30 | 0.00 | - | 2 | 0 |
| 124.94 | 0.00 | - | 8 | 0 | 135.00 | 5.75 | 0.00 | - | 1 | 0 |
| 117.50 | 0.00 | - | 4 | 0 | 140.00 | 6.90 | 0.00 | - | 8 | 0 |
| 116.30 | 0.00 | - | 1 | 0 | 145.00 | 7.92 | +0.22 | +2.86% | 1 | 0 |
| 119.13 | -0.67 | -0.56% | 2 | 0 | 150.00 | 8.25 | -0.23 | -2.71% | 152 | 0 |
| 116.06 | -2.33 | -1.97% | 2 | 0 | 155.00 | 10.35 | 0.00 | - | 48 | 1,974 |
| 111.00 | 0.00 | - | 10 | 0 | 160.00 | 10.00 | -0.48 | -4.58% | 4 | 0 |
| 110.73 | 0.00 | - | 12 | 634 | 165.00 | 11.20 | -0.20 | -1.75% | 7 | 0 |
| 103.50 | +7.63 | +7.96% | 3 | 0 | 170.00 | 12.10 | -0.65 | -5.10% | 4 | 3,815 |
| 97.58 | 0.00 | - | 10 | 0 | 175.00 | 13.67 | -1.11 | -7.51% | 6 | 0 |
| 90.38 | +4.08 | +4.73% | 1 | 0 | 180.00 | 14.93 | -0.07 | -0.47% | 31 | 0 |
| 85.90 | 0.00 | - | 1 | 0 | 185.00 | 17.48 | 0.00 | - | 5 | 0 |
| 87.55 | 0.00 | - | 10 | 0 | 190.00 | 18.07 | -0.63 | -3.37% | 1 | 0 |
| 82.50 | 0.00 | - | 4 | 1,406 | 195.00 | 20.42 | +0.07 | +0.34% | 1 | 0 |
| 83.21 | +1.20 | +1.46% | 11 | 2,586 | 200.00 | 21.31 | -0.24 | -1.11% | 13 | 7,765 |
| 77.83 | 0.00 | - | 10 | 0 | 205.00 | 22.45 | -0.10 | -0.44% | 1 | 698 |
| 73.90 | 0.00 | - | 5 | 0 | 210.00 | 23.90 | -1.25 | -4.97% | 8 | 0 |
| 71.09 | 0.00 | - | 2 | 0 | 215.00 | 25.65 | 0.00 | - | 56 | 0 |
| 71.35 | +3.26 | +4.79% | 1 | 0 | 220.00 | 28.86 | +0.96 | +3.44% | 44 | 0 |
| 67.49 | +1.55 | +2.35% | 5 | 0 | 225.00 | 30.20 | +0.39 | +1.31% | 1 | 0 |
| 65.24 | -0.91 | -1.38% | 1 | 0 | 230.00 | 34.30 | +1.65 | +5.05% | 1 | 0 |
| 62.92 | 0.00 | - | 34 | 371 | 235.00 | 35.05 | -0.58 | -1.63% | 5 | 0 |
| 60.00 | -0.25 | -0.41% | 11 | 0 | 240.00 | 36.75 | -1.75 | -4.55% | 11 | 0 |
| 56.00 | -1.40 | -2.44% | 4 | 0 | 245.00 | 40.32 | +0.27 | +0.67% | 11 | 0 |
| 57.00 | +2.10 | +3.83% | 44 | 0 | 250.00 | 42.92 | +0.42 | +0.99% | 31 | 0 |
| 54.01 | +0.81 | +1.52% | 31 | 0 | 255.00 | 44.87 | 0.00 | - | 1 | 0 |
| 50.25 | -0.57 | -1.12% | 2 | 0 | 260.00 | 47.33 | -1.37 | -2.81% | 10 | 897 |
| 50.03 | +1.33 | +2.73% | 6 | 0 | 265.00 | 50.61 | 0.00 | - | 9 | 0 |
| 46.47 | -2.53 | -5.16% | 45 | 0 | 270.00 | 53.51 | +1.22 | +2.33% | 30 | 1,014 |
| 42.35 | -2.49 | -5.55% | 11 | 0 | 275.00 | 59.45 | 0.00 | - | 64 | 0 |
| 43.04 | +1.49 | +3.59% | 13 | 907 | 280.00 | 66.10 | 0.00 | - | 1 | 0 |
| 41.23 | -1.97 | -4.56% | 6 | 0 | 285.00 | 65.22 | 0.00 | - | 11 | 0 |
| 41.54 | +1.83 | +4.61% | 3 | 0 | 290.00 | 74.65 | 0.00 | - | 1 | 0 |
| 38.50 | +0.28 | +0.73% | 5 | 0 | 295.00 | 72.05 | 0.00 | - | 33 | 0 |
| 36.90 | +0.40 | +1.10% | 23 | 0 | 300.00 | 73.00 | -2.45 | -3.25% | 6 | 0 |
| 35.40 | +1.40 | +4.12% | 4 | 0 | 305.00 | 77.16 | 0.00 | - | 3 | 0 |
| 33.51 | +0.71 | +2.16% | 2 | 0 | 310.00 | 69.27 | 0.00 | - | 5 | 0 |
| 33.55 | +2.24 | +7.15% | 3 | 0 | 315.00 | 73.60 | 0.00 | - | 16 | 0 |
| 30.70 | -0.30 | -0.97% | 8 | 0 | 320.00 | 87.51 | 0.00 | - | 5 | 0 |
| 31.05 | +0.20 | +0.65% | 2 | 0 | 325.00 | 80.60 | 0.00 | - | 1 | 0 |
| 28.80 | +0.75 | +2.67% | 7 | 0 | 330.00 | 98.80 | 0.00 | - | 1 | 0 |
| 25.70 | 0.00 | - | 13 | 247 | 335.00 | 88.05 | 0.00 | - | 5 | 0 |
| 26.05 | +0.66 | +2.60% | 19 | 672 | 340.00 | 109.37 | 0.00 | - | 4 | 0 |
| 23.90 | -0.05 | -0.21% | 1 | 0 | 345.00 | 95.00 | 0.00 | - | 1 | 0 |
| 25.00 | +0.65 | +2.67% | 13 | 0 | 350.00 | 118.40 | 0.00 | - | 2 | 54 |
| 22.05 | 0.00 | - | 20 | 0 | 355.00 | 117.30 | 0.00 | - | 1 | 1 |
| 23.05 | +1.25 | +5.73% | 4 | 1,091 | 360.00 | 115.78 | 0.00 | - | 3 | 72 |
| 20.70 | +0.76 | +3.81% | 15 | 0 | 365.00 | 135.25 | 0.00 | - | 1 | 2 |
| 18.57 | -2.43 | -11.57% | 2 | 0 | 370.00 | 124.06 | 0.00 | - | 2 | 80 |
| 17.80 | -1.50 | -7.77% | 1 | 0 | 375.00 | 113.50 | 0.00 | - | - | 9 |
| 19.60 | +0.36 | +1.87% | 17 | 0 | 380.00 | 130.41 | 0.00 | - | 9 | 0 |
| 18.70 | +0.45 | +2.47% | 1 | 0 | 385.00 | 139.00 | 0.00 | - | 4 | 0 |
| 16.45 | 0.00 | - | 14 | 569 | 390.00 | 148.50 | 0.00 | - | 1 | 0 |
| 17.14 | 0.00 | - | 2 | 0 | 395.00 | 136.81 | 0.00 | - | 138 | 0 |
| 15.90 | +0.85 | +5.65% | 86 | 0 | 400.00 | 148.96 | 0.00 | - | 1 | 87 |
| 14.40 | 0.00 | - | 15 | 0 | 405.00 | 143.30 | 0.00 | - | - | 0 |
| 14.20 | 0.00 | - | 1 | 0 | 410.00 | 146.70 | 0.00 | - | 2 | 0 |
| 13.74 | 0.00 | - | 1 | 0 | 415.00 | 150.30 | 0.00 | - | 3 | 0 |
| 14.15 | +0.85 | +6.39% | 10 | 0 | 420.00 | 155.35 | 0.00 | - | 2 | 0 |
| 14.95 | 0.00 | - | 4 | 216 | 425.00 | 160.00 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 279 | 430.00 | 187.95 | 0.00 | - | 20 | 0 |
| 18.50 | 0.00 | - | 4 | 0 | 435.00 | - | - | - | - | - |
| 11.40 | -0.65 | -5.39% | 2 | 0 | 440.00 | 184.78 | 0.00 | - | 2 | 1 |
| 10.20 | -1.05 | -9.33% | 4 | 0 | 445.00 | 176.90 | 0.00 | - | - | 12 |
| 11.00 | -0.05 | -0.45% | 21 | 0 | 450.00 | 176.00 | 0.00 | - | 1 | 0 |
| 9.65 | 0.00 | - | 2 | 0 | 455.00 | 186.20 | 0.00 | - | - | 7 |
| 8.94 | 0.00 | - | 1 | 0 | 460.00 | 205.00 | 0.00 | - | 1 | 0 |
| 10.97 | 0.00 | - | 2 | 530 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 9.15 | 0.00 | - | 17 | 0 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 10.85 | 0.00 | - | 2 | 0 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 8.80 | -0.10 | -1.12% | 5 | 0 | 480.00 | 227.44 | 0.00 | - | 67 | 0 |
| 10.10 | 0.00 | - | 1 | 0 | 485.00 | 246.63 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 10 | 0 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 7.52 | 0.00 | - | 1 | 0 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 8.00 | -0.25 | -3.03% | 17 | 0 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 6.52 | 0.00 | - | 1 | 0 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 6.67 | -0.58 | -8.00% | 1 | 0 | 520.00 | 269.94 | 0.00 | - | 2 | 0 |
| 6.16 | +0.06 | +0.98% | 1 | 0 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 6.10 | 0.00 | - | 2 | 0 | 540.00 | - | - | - | - | - |
| 5.80 | +0.45 | +8.41% | 5 | 0 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 5.33 | -0.12 | -2.20% | 37 | 1,150 | 560.00 | 313.38 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
