Mercados españoles cerrados
S&P 500
4.269,37 -18,68 (-0,44%) Nasdaq
13.238,78 +19,45 (+0,15%) NIKKEI 225
31.759,88 -97,72 (-0,31%) Dólar/Euro
1,0496 -0,0079 (-0,75%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.520,61 +698,34 (+2,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:54PM EDT. Mercado abierto.
Llamadas
17 de enero de 2025
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.19 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 8 | 0 |
| 237.24 | 0.00 | - | 1 | 0 | 10.00 | 0.03 | 0.00 | - | 1 | 0 |
| 263.75 | 0.00 | - | 8 | 0 | 15.00 | 0.06 | +0.01 | +20.00% | 23 | 0 |
| 235.30 | 0.00 | - | 1 | 0 | 20.00 | 0.14 | 0.00 | - | 5 | 0 |
| 160.30 | 0.00 | - | 4 | 97 | 25.00 | 0.22 | 0.00 | - | 10 | 0 |
| 218.82 | 0.00 | - | 1,002 | 0 | 30.00 | 0.30 | 0.00 | - | 110 | 0 |
| 235.80 | 0.00 | - | 2 | 0 | 35.00 | 0.40 | 0.00 | - | 1 | 1,070 |
| 208.20 | -6.06 | -2.83% | 2 | 11,253 | 40.00 | 0.55 | +0.03 | +5.77% | 20 | 0 |
| 232.30 | 0.00 | - | 9 | 0 | 45.00 | 0.72 | 0.00 | - | 100 | 0 |
| 197.47 | -7.59 | -3.70% | 20 | 2,446 | 50.00 | 0.86 | +0.04 | +4.88% | 82 | 0 |
| 200.63 | 0.00 | - | 15 | 0 | 55.00 | 1.01 | -0.03 | -2.88% | 1 | 0 |
| 211.00 | 0.00 | - | 1 | 533 | 60.00 | 1.20 | 0.00 | - | 53 | 0 |
| 208.97 | 0.00 | - | 2 | 0 | 65.00 | 1.48 | +0.06 | +4.23% | 1 | 1,898 |
| 189.80 | +2.19 | +1.17% | 10 | 0 | 70.00 | 1.75 | +0.01 | +0.57% | 4 | 0 |
| 200.08 | 0.00 | - | 1 | 0 | 75.00 | 2.00 | -0.05 | -2.44% | 22 | 3,737 |
| 177.25 | 0.00 | - | 1 | 0 | 80.00 | 2.30 | -0.37 | -13.86% | 201 | 2,543 |
| 169.65 | 0.00 | - | 5 | 0 | 85.00 | 2.82 | 0.00 | - | 176 | 1,887 |
| 163.00 | 0.00 | - | 22 | 974 | 90.00 | 3.15 | 0.00 | - | 11 | 0 |
| 160.80 | 0.00 | - | 1 | 0 | 95.00 | 3.42 | 0.00 | - | 1 | 0 |
| 160.94 | +0.62 | +0.39% | 4 | 0 | 100.00 | 3.88 | -0.07 | -1.77% | 227 | 0 |
| 151.65 | 0.00 | - | 4 | 0 | 105.00 | 4.45 | 0.00 | - | 1 | 0 |
| 147.53 | 0.00 | - | 4 | 0 | 110.00 | 5.05 | 0.00 | - | 100 | 0 |
| 148.68 | +0.93 | +0.63% | 18 | 0 | 115.00 | 5.70 | +0.20 | +3.64% | 4 | 0 |
| 144.89 | 0.00 | - | 1 | 0 | 120.00 | 6.35 | +0.05 | +0.79% | 3 | 0 |
| 130.35 | 0.00 | - | 4 | 0 | 125.00 | 6.87 | 0.00 | - | 91 | 0 |
| 136.35 | -0.62 | -0.45% | 155 | 0 | 130.00 | 7.75 | 0.00 | - | 4 | 9,348 |
| 130.00 | 0.00 | - | 1 | 5,588 | 135.00 | 8.55 | -1.25 | -12.76% | 1 | 0 |
| 127.50 | 0.00 | - | 5 | 8,641 | 140.00 | 9.41 | -0.04 | -0.42% | 32 | 0 |
| 124.10 | 0.00 | - | 1 | 0 | 145.00 | 10.65 | +0.35 | +3.40% | 192 | 0 |
| 121.90 | -2.38 | -1.92% | 44 | 0 | 150.00 | 11.47 | -0.08 | -0.69% | 53 | 0 |
| 117.29 | +2.09 | +1.81% | 2 | 0 | 155.00 | 12.68 | 0.00 | - | 1 | 0 |
| 112.50 | +0.72 | +0.64% | 1 | 0 | 160.00 | 13.50 | -0.45 | -3.23% | 2 | 0 |
| 114.48 | 0.00 | - | 1 | 0 | 165.00 | 15.95 | 0.00 | - | 4 | 0 |
| 108.00 | -3.25 | -2.92% | 8 | 34,847 | 170.00 | 16.70 | +0.30 | +1.83% | 215 | 0 |
| 104.91 | 0.00 | - | 11 | 0 | 175.00 | 17.27 | +0.08 | +0.47% | 5 | 0 |
| 98.85 | -4.50 | -4.35% | 2 | 0 | 180.00 | 19.65 | -0.95 | -4.61% | 13 | 0 |
| 88.70 | 0.00 | - | 35 | 0 | 185.00 | 22.25 | 0.00 | - | 423 | 0 |
| 95.65 | 0.00 | - | 1 | 0 | 190.00 | 22.60 | +0.25 | +1.12% | 127 | 0 |
| 95.99 | +9.84 | +11.42% | 2 | 0 | 195.00 | 24.80 | -1.00 | -3.88% | 12 | 2,451 |
| 91.33 | +1.28 | +1.42% | 47 | 0 | 200.00 | 26.50 | +0.20 | +0.76% | 90 | 0 |
| 84.90 | +0.85 | +1.01% | 51 | 0 | 210.00 | 30.25 | -0.70 | -2.26% | 11 | 6,739 |
| 79.62 | +0.32 | +0.40% | 28 | 0 | 220.00 | 34.15 | -0.19 | -0.55% | 83 | 0 |
| 74.17 | +2.67 | +3.73% | 44 | 0 | 230.00 | 37.90 | -0.80 | -2.07% | 15 | 0 |
| 69.45 | 0.00 | - | 49 | 0 | 240.00 | 44.10 | -0.51 | -1.14% | 32 | 0 |
| 65.39 | +0.44 | +0.68% | 152 | 11,886 | 250.00 | 49.10 | -0.70 | -1.41% | 52 | 0 |
| 60.28 | -0.52 | -0.86% | 192 | 0 | 260.00 | 55.70 | +1.82 | +3.38% | 3 | 0 |
| 56.49 | -0.51 | -0.89% | 58 | 3,837 | 270.00 | 60.00 | -1.00 | -1.64% | 1 | 0 |
| 53.00 | +0.10 | +0.19% | 61 | 0 | 280.00 | 64.34 | -0.86 | -1.32% | 50 | 0 |
| 49.60 | +0.14 | +0.28% | 5 | 0 | 290.00 | 72.55 | +1.50 | +2.11% | 4 | 0 |
| 46.20 | -0.17 | -0.37% | 183 | 0 | 300.00 | 78.83 | 0.00 | - | 34 | 0 |
| 42.75 | +0.15 | +0.35% | 54 | 3,870 | 310.00 | 84.05 | 0.00 | - | 50 | 0 |
| 40.53 | +0.03 | +0.07% | 77 | 0 | 320.00 | 91.55 | +7.60 | +9.05% | 1 | 0 |
| 37.50 | -0.40 | -1.06% | 32 | 0 | 330.00 | 96.20 | 0.00 | - | 4 | 1,375 |
| 35.05 | -0.32 | -0.90% | 46 | 0 | 340.00 | 111.00 | 0.00 | - | 4 | 0 |
| 33.00 | -0.50 | -1.49% | 724 | 0 | 350.00 | 117.50 | 0.00 | - | 21 | 0 |
| 31.00 | +0.07 | +0.23% | 16 | 0 | 360.00 | 123.32 | -4.62 | -3.61% | 1 | 0 |
| 30.20 | +1.35 | +4.68% | 1 | 1,680 | 370.00 | 129.00 | 0.00 | - | 46 | 63 |
| 27.06 | -0.49 | -1.78% | 1 | 0 | 380.00 | 136.82 | 0.00 | - | 2 | 0 |
| 25.21 | -0.28 | -1.10% | 3 | 0 | 390.00 | 142.15 | 0.00 | - | 5 | 0 |
| 24.10 | 0.00 | - | 243 | 23,286 | 400.00 | 154.75 | -4.95 | -3.10% | 4 | 0 |
| 22.35 | +0.25 | +1.13% | 15 | 0 | 410.00 | 163.45 | -5.05 | -3.00% | 3 | 0 |
| 21.90 | +0.45 | +2.10% | 11 | 0 | 420.00 | 169.05 | 0.00 | - | 15 | 0 |
| 19.95 | +0.15 | +0.76% | 6 | 0 | 430.00 | 181.05 | 0.00 | - | 24 | 12 |
| 19.40 | +0.40 | +2.11% | 96 | 0 | 440.00 | 175.10 | 0.00 | - | 1 | 2 |
| 17.65 | 0.00 | - | 17 | 0 | 450.00 | 199.99 | 0.00 | - | 2 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 460.00 | 206.45 | 0.00 | - | 1 | 11 |
| 16.25 | +0.60 | +3.83% | 58 | 0 | 470.00 | 222.50 | 0.00 | - | 14 | 14 |
| 14.10 | -0.90 | -6.00% | 10 | 0 | 480.00 | 235.07 | 0.00 | - | 12 | 0 |
| 13.30 | -0.75 | -5.34% | 1 | 2,140 | 490.00 | 236.88 | 0.00 | - | 1 | 1 |
| 13.35 | +0.05 | +0.38% | 119 | 0 | 500.00 | 242.38 | 0.00 | - | 29 | 0 |
| 12.51 | -0.72 | -5.44% | 56 | 0 | 510.00 | 241.00 | 0.00 | - | 1 | 0 |
| 11.90 | +1.60 | +15.53% | 1 | 9,069 | 520.00 | 252.89 | 0.00 | - | 10 | 0 |
| 11.84 | +0.09 | +0.77% | 1 | 0 | 530.00 | 262.62 | 0.00 | - | 2 | 0 |
| 11.05 | 0.00 | - | 51 | 0 | 540.00 | 288.57 | 0.00 | - | 2 | 0 |
| 10.10 | +0.16 | +1.61% | 106 | 0 | 550.00 | 303.03 | 0.00 | - | 2 | 0 |
| 9.35 | -0.45 | -4.59% | 65 | 1,467 | 560.00 | 314.05 | 0.00 | - | 2 | 0 |
| 9.32 | 0.00 | - | 9 | 0 | 570.00 | 298.88 | 0.00 | - | 152 | 0 |
| 9.35 | +0.80 | +9.36% | 5 | 1,780 | 580.00 | 333.44 | 0.00 | - | 2 | 0 |
| 7.90 | 0.00 | - | 16 | 1,373 | 590.00 | 318.50 | 0.00 | - | 4 | 0 |
| 8.05 | +0.02 | +0.25% | 80 | 0 | 600.00 | 332.65 | 0.00 | - | 2 | 0 |
| 7.72 | -0.07 | -0.90% | 39 | 0 | 610.00 | 344.50 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
