Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.827,59 -1.445,57 (-2,40%)
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
20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.65 | +7.34 | +4.70% | 16 | 515 | 5.00 | 0.01 | 0.00 | - | 5 | 585 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 9 | 156 |
| 154.69 | 0.00 | - | 5 | 9 | 15.00 | 0.01 | 0.00 | - | 2 | 945 |
| 142.93 | 0.00 | - | 6 | 29 | 20.00 | 0.02 | 0.00 | - | 4 | 2,343 |
| 136.76 | 0.00 | - | 1 | 181 | 25.00 | 0.03 | 0.00 | - | 1 | 1,402 |
| 131.87 | 0.00 | - | 3 | 17 | 30.00 | 0.06 | -0.04 | -40.00% | 1 | 463 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.08 | 0.00 | - | 100 | 908 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.11 | +0.01 | +10.00% | 27 | 10,542 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.12 | -0.04 | -25.00% | 2 | 97 |
| 113.50 | 0.00 | - | 16 | 80 | 50.00 | 0.15 | -0.02 | -11.76% | 1 | 2,680 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.25 | 0.00 | - | 4 | 573 |
| 185.33 | 0.00 | - | 1 | 11 | 60.00 | 0.26 | -0.07 | -21.21% | 2 | 3,555 |
| 106.89 | 0.00 | - | 1 | 23 | 65.00 | 0.42 | 0.00 | - | 32 | 401 |
| 192.00 | 0.00 | - | 1 | 14 | 70.00 | 0.43 | -0.02 | -4.44% | 11 | 6,938 |
| 78.90 | 0.00 | - | 1 | 23 | 75.00 | 0.54 | -0.07 | -11.48% | 10 | 1,471 |
| 90.85 | +1.85 | +2.08% | 1 | 74 | 80.00 | 0.69 | 0.00 | - | 104 | 33,031 |
| 59.95 | 0.00 | - | 1 | 943 | 85.00 | 0.77 | -0.21 | -21.43% | 9 | 20,641 |
| 61.15 | 0.00 | - | 3 | 336 | 90.00 | 1.08 | +0.01 | +0.93% | 19 | 26,487 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 1.28 | -0.05 | -3.76% | 18 | 1,942 |
| 75.95 | +12.80 | +20.27% | 2 | 582 | 100.00 | 1.63 | -0.01 | -0.61% | 2,654 | 26,953 |
| 66.05 | 0.00 | - | 1 | 200 | 105.00 | 1.87 | -0.13 | -6.50% | 17 | 2,540 |
| 66.40 | +9.00 | +15.68% | 3 | 284 | 110.00 | 2.57 | +0.03 | +1.18% | 263 | 8,531 |
| 60.00 | +20.95 | +53.65% | 1 | 1,491 | 115.00 | 2.87 | -0.28 | -8.89% | 26 | 3,709 |
| 57.87 | +9.67 | +20.06% | 1 | 668 | 120.00 | 3.75 | +0.05 | +1.35% | 271 | 4,553 |
| 53.50 | +7.75 | +16.94% | 1 | 1,495 | 125.00 | 4.65 | +0.10 | +2.20% | 304 | 5,637 |
| 47.15 | -1.43 | -2.94% | 8 | 1,010 | 130.00 | 5.75 | +0.19 | +3.42% | 33 | 22,239 |
| 45.75 | +7.25 | +18.83% | 29 | 1,059 | 135.00 | 6.70 | +0.01 | +0.15% | 28 | 3,666 |
| 42.33 | +4.30 | +11.31% | 33 | 1,624 | 140.00 | 8.05 | +0.25 | +3.21% | 435 | 10,183 |
| 36.40 | -1.21 | -3.22% | 13 | 1,890 | 145.00 | 9.60 | +0.28 | +3.00% | 395 | 5,487 |
| 33.05 | -1.50 | -4.34% | 66 | 12,106 | 150.00 | 11.20 | +0.23 | +2.10% | 732 | 32,324 |
| 29.30 | -1.50 | -4.87% | 20 | 2,131 | 155.00 | 13.17 | +0.32 | +2.49% | 133 | 7,248 |
| 27.20 | -1.30 | -4.56% | 81 | 1,606 | 160.00 | 15.20 | +0.35 | +2.36% | 1,238 | 18,574 |
| 24.40 | -1.55 | -5.97% | 272 | 2,345 | 165.00 | 17.45 | +0.25 | +1.45% | 132 | 10,382 |
| 22.08 | -1.27 | -5.44% | 839 | 3,878 | 170.00 | 20.09 | +0.54 | +2.76% | 105 | 14,966 |
| 19.85 | -1.10 | -5.25% | 553 | 4,615 | 175.00 | 22.83 | -0.47 | -2.02% | 195 | 9,369 |
| 17.75 | -1.14 | -6.03% | 316 | 6,829 | 180.00 | 25.80 | +0.79 | +3.16% | 38 | 10,164 |
| 15.56 | -1.29 | -7.66% | 436 | 3,066 | 185.00 | 27.60 | -4.03 | -12.74% | 11 | 5,328 |
| 14.00 | -1.15 | -7.59% | 318 | 4,069 | 190.00 | 30.31 | -1.39 | -4.38% | 6 | 5,196 |
| 12.75 | -0.78 | -5.76% | 54 | 2,882 | 195.00 | 35.59 | -4.19 | -10.53% | 63 | 4,167 |
| 11.30 | -0.84 | -6.92% | 1,365 | 9,216 | 200.00 | 40.39 | +2.59 | +6.85% | 26 | 13,993 |
| 9.75 | -1.06 | -9.81% | 59 | 2,312 | 205.00 | 40.69 | -4.81 | -10.57% | 37 | 3,595 |
| 9.00 | -0.65 | -6.74% | 210 | 5,650 | 210.00 | 44.62 | -3.64 | -7.54% | 7 | 7,223 |
| 7.90 | -0.51 | -6.06% | 54 | 1,403 | 215.00 | 51.77 | -5.10 | -8.97% | 5 | 6,732 |
| 7.25 | -0.55 | -7.05% | 1,475 | 11,095 | 220.00 | 55.45 | +1.35 | +2.50% | 9 | 7,130 |
| 6.50 | -0.40 | -5.80% | 63 | 3,273 | 225.00 | 61.65 | 0.00 | - | 1 | 3,164 |
| 5.61 | -0.59 | -9.52% | 1,034 | 5,987 | 230.00 | 61.58 | -3.36 | -5.17% | 4 | 3,757 |
| 5.00 | -0.57 | -10.23% | 32 | 3,837 | 235.00 | 67.00 | -4.55 | -6.36% | 21 | 2,890 |
| 4.55 | -0.32 | -6.57% | 103 | 4,638 | 240.00 | 74.20 | 0.00 | - | 255 | 3,192 |
| 4.05 | -0.45 | -10.00% | 15 | 5,292 | 245.00 | 77.15 | -1.56 | -1.98% | 1 | 1,612 |
| 3.80 | -0.25 | -6.17% | 436 | 20,784 | 250.00 | 80.99 | -0.01 | -0.01% | 6 | 10,498 |
| 3.45 | -0.05 | -1.43% | 75 | 3,210 | 255.00 | 86.91 | +1.41 | +1.65% | 1 | 1,154 |
| 3.05 | -0.16 | -4.98% | 107 | 4,028 | 260.00 | 89.79 | -5.56 | -5.83% | 1 | 1,033 |
| 2.86 | -0.14 | -4.67% | 8 | 3,546 | 265.00 | 94.00 | -9.50 | -9.18% | 1 | 11 |
| 2.53 | -0.07 | -2.69% | 140 | 11,423 | 270.00 | 128.90 | 0.00 | - | 8 | 3 |
| 2.36 | -0.09 | -3.67% | 57 | 1,421 | 275.00 | 106.98 | -18.54 | -14.77% | 1 | 3 |
| 2.17 | -0.10 | -4.41% | 114 | 2,562 | 280.00 | 118.28 | 0.00 | - | 14,140 | 2,000 |
| 2.04 | +0.01 | +0.49% | 5 | 2,179 | 285.00 | 113.40 | 0.00 | - | 1 | 2 |
| 1.87 | -0.04 | -2.09% | 29 | 1,165 | 290.00 | 129.30 | 0.00 | - | 150 | 10 |
| 1.70 | +0.26 | +18.06% | 1 | 1,003 | 295.00 | 128.00 | +2.70 | +2.15% | 70 | 25 |
| 1.52 | -0.14 | -8.43% | 352 | 9,194 | 300.00 | 149.62 | 0.00 | - | 3 | 1 |
| 1.67 | +0.44 | +35.77% | 3 | 741 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 1.36 | -0.06 | -4.23% | 1 | 1,322 | 310.00 | 113.40 | 0.00 | - | 13 | 0 |
| 1.40 | +0.30 | +27.27% | 1 | 823 | 315.00 | 115.30 | 0.00 | - | 4 | 0 |
| 1.28 | +0.34 | +36.17% | 18 | 1,296 | 320.00 | 159.30 | 0.00 | - | 130 | 10 |
| 1.19 | +0.07 | +6.25% | 8 | 2,039 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 1.04 | -0.01 | -0.95% | 22 | 2,866 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 0.82 | 0.00 | - | 15 | 483 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.91 | -0.02 | -2.15% | 3 | 1,256 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.97 | +0.19 | +24.36% | 9 | 539 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.87 | +0.04 | +4.82% | 638 | 5,715 | 350.00 | 179.82 | 0.00 | - | 3 | 2 |
| 0.80 | +0.02 | +2.56% | 2 | 2,781 | 355.00 | 184.83 | 0.00 | - | 2 | 0 |
| 0.79 | +0.16 | +25.40% | 22 | 1,303 | 360.00 | 189.83 | 0.00 | - | 1 | 0 |
| 0.69 | 0.00 | - | 2 | 1,069 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.67 | +0.21 | +45.65% | 1 | 7,949 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.61 | +0.06 | +10.91% | 113 | 1,847 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.60 | -0.01 | -1.64% | 102 | 2,437 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 8 | 812 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.55 | +0.12 | +27.91% | 1 | 836 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 1 | 849 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 503 | 6,792 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.50 | +0.14 | +38.89% | 1 | 1,355 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.51 | +0.04 | +8.51% | 2 | 825 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 788 | 415.00 | 246.87 | +1.87 | +0.76% | 5 | 5 |
| 0.36 | 0.00 | - | 1 | 2,702 | 420.00 | 251.88 | +1.87 | +0.75% | 3 | 0 |
| 0.44 | +0.09 | +25.71% | 8 | 351 | 425.00 | 256.89 | +1.87 | +0.73% | 2 | 0 |
| 0.44 | +0.14 | +46.67% | 14 | 2,312 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 2 | 355 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 1 | 1,367 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 518 | 445.00 | 267.17 | 0.00 | - | 1 | 0 |
| 0.37 | +0.08 | +27.59% | 32 | 1,906 | 450.00 | 281.67 | +1.55 | +0.55% | 1 | 1 |
| 0.63 | 0.00 | - | 1 | 317 | 455.00 | 286.69 | +1.55 | +0.54% | 1 | 0 |
| 0.34 | +0.13 | +61.90% | 10 | 486 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.32 | +0.09 | +39.13% | 7 | 542 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.34 | +0.18 | +112.50% | 1 | 1,227 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 727 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 6 | 1,150 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.31 | -0.15 | -32.61% | 5 | 386 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 1 | 671 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.26 | 0.00 | - | 1 | 256 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.26 | +0.01 | +4.00% | 55 | 2,823 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.25 | +0.03 | +13.64% | 1 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.21 | -0.02 | -8.70% | 1 | 1,028 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 7 | 276 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.23 | +0.05 | +27.78% | 50 | 958 | 540.00 | - | - | - | - | - |
| 0.21 | +0.07 | +50.00% | 81 | 2,626 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.19 | 0.00 | - | 147 | 14,848 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.