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
58.852,94 -1.442,32 (-2,39%)
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
19 de septiembre de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.60 | 0.00 | - | 2 | 1,843 | 5.00 | 0.01 | -0.01 | -50.00% | 35 | 728 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.04 | -0.02 | -33.33% | 2 | 682 |
| 182.00 | 0.00 | - | 1 | 2 | 15.00 | 0.22 | 0.00 | - | 10 | 122 |
| 151.19 | -76.81 | -33.69% | 6 | 4 | 20.00 | 0.31 | 0.00 | - | 1 | 43 |
| 204.79 | 0.00 | - | 1 | 4 | 25.00 | 0.42 | 0.00 | - | 1 | 22 |
| 140.21 | 0.00 | - | 20 | 26 | 30.00 | 0.85 | 0.00 | - | 12 | 37 |
| 152.77 | 0.00 | - | 1 | 2 | 35.00 | 0.80 | 0.00 | - | 4 | 187 |
| 109.90 | 0.00 | - | 1 | 3 | 40.00 | 0.93 | -0.14 | -13.08% | 5 | 769 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 1.24 | 0.00 | - | 1 | 115 |
| 118.63 | 0.00 | - | 1 | 4 | 50.00 | 1.60 | 0.00 | - | 18 | 520 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 2.15 | 0.00 | - | 2 | 80 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 2.40 | 0.00 | - | 1 | 370 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 2.80 | -0.26 | -8.50% | 2 | 545 |
| 96.50 | 0.00 | - | 2 | 22 | 70.00 | 3.46 | -0.04 | -1.14% | 1 | 1,135 |
| 94.40 | 0.00 | - | 2 | 6 | 75.00 | 4.30 | 0.00 | - | 1 | 68 |
| 92.50 | 0.00 | - | 5 | 33 | 80.00 | 4.84 | -0.21 | -4.16% | 100 | 548 |
| 94.45 | +0.63 | +0.67% | 2 | 10 | 85.00 | 5.60 | -0.62 | -9.97% | 1 | 227 |
| 89.42 | 0.00 | - | 1 | 28 | 90.00 | 6.55 | 0.00 | - | 1 | 390 |
| 94.90 | 0.00 | - | 1 | 8 | 95.00 | 7.45 | -0.05 | -0.67% | 2 | 420 |
| 84.00 | -0.70 | -0.83% | 1 | 70 | 100.00 | 8.66 | -1.09 | -11.18% | 2 | 1,345 |
| 77.80 | 0.00 | - | 1 | 30 | 105.00 | 10.20 | 0.00 | - | 1 | 1,064 |
| 79.45 | 0.00 | - | 4 | 19 | 110.00 | 11.27 | 0.00 | - | 2 | 305 |
| 73.70 | -2.28 | -3.00% | 3 | 120 | 115.00 | 13.35 | 0.00 | - | 1 | 212 |
| 67.70 | 0.00 | - | 3 | 33 | 120.00 | 14.85 | 0.00 | - | 2 | 1,699 |
| 60.00 | 0.00 | - | 1 | 42 | 125.00 | 20.55 | 0.00 | - | 13 | 696 |
| 68.00 | +6.73 | +10.98% | 1 | 61 | 130.00 | 17.10 | -0.90 | -5.00% | 1 | 2,031 |
| 59.30 | 0.00 | - | 5 | 19 | 135.00 | 19.19 | -0.57 | -2.88% | 2 | 2,200 |
| 59.90 | +2.85 | +5.00% | 2 | 316 | 140.00 | 20.87 | 0.00 | - | 6 | 783 |
| 57.50 | 0.00 | - | 4 | 68 | 145.00 | 24.02 | 0.00 | - | 1 | 776 |
| 56.85 | +3.10 | +5.77% | 26 | 251 | 150.00 | 26.50 | 0.00 | - | 14 | 1,165 |
| 51.47 | +5.34 | +11.58% | 4 | 188 | 155.00 | 27.63 | 0.00 | - | 9 | 821 |
| 51.83 | +5.68 | +12.31% | 3 | 180 | 160.00 | 31.21 | 0.00 | - | 2 | 2,874 |
| 46.86 | +2.46 | +5.54% | 3 | 82 | 165.00 | 32.00 | -2.00 | -5.88% | 8 | 557 |
| 44.57 | +2.97 | +7.14% | 6 | 177 | 170.00 | 33.95 | -2.30 | -6.34% | 4 | 3,220 |
| 43.35 | -0.91 | -2.06% | 5 | 201 | 175.00 | 37.60 | +0.12 | +0.32% | 12 | 346 |
| 41.00 | -1.30 | -3.07% | 4 | 263 | 180.00 | 44.75 | 0.00 | - | 55 | 2,883 |
| 39.80 | 0.00 | - | 9 | 241 | 185.00 | 53.00 | 0.00 | - | 8 | 1,055 |
| 38.40 | +2.60 | +7.26% | 6 | 446 | 190.00 | 46.45 | -2.41 | -4.93% | 36 | 1,612 |
| 37.70 | +3.45 | +10.07% | 5 | 238 | 195.00 | 49.44 | 0.00 | - | 16 | 1,564 |
| 33.15 | -1.67 | -4.80% | 63 | 1,357 | 200.00 | 53.35 | +1.11 | +2.12% | 1 | 3,905 |
| 32.25 | -0.75 | -2.27% | 11 | 230 | 205.00 | 55.52 | 0.00 | - | 10 | 1,096 |
| 32.90 | +0.83 | +2.59% | 6 | 420 | 210.00 | 63.25 | 0.00 | - | 1 | 658 |
| 30.70 | 0.00 | - | 1 | 322 | 215.00 | 62.35 | -1.65 | -2.58% | 2 | 706 |
| 29.05 | +1.95 | +7.20% | 34 | 657 | 220.00 | 65.31 | -1.09 | -1.64% | 4 | 1,498 |
| 27.50 | -0.45 | -1.61% | 2 | 160 | 225.00 | 72.20 | 0.00 | - | 1 | 508 |
| 27.55 | +1.55 | +5.96% | 5 | 402 | 230.00 | 73.84 | 0.00 | - | 3 | 644 |
| 26.35 | +3.59 | +15.77% | 1 | 259 | 235.00 | 77.13 | 0.00 | - | 6 | 250 |
| 25.40 | +1.10 | +4.53% | 50 | 222 | 240.00 | 80.95 | 0.00 | - | 12 | 123 |
| 22.90 | +4.45 | +24.12% | 9 | 422 | 245.00 | 86.20 | 0.00 | - | 21 | 175 |
| 23.25 | +1.13 | +5.11% | 36 | 949 | 250.00 | 90.00 | -1.66 | -1.81% | 1 | 514 |
| 21.66 | +3.76 | +21.01% | 1 | 265 | 255.00 | 98.38 | 0.00 | - | 2 | 85 |
| 19.80 | -0.55 | -2.70% | 2 | 831 | 260.00 | 103.66 | 0.00 | - | 11 | 231 |
| 20.08 | +0.63 | +3.24% | 1 | 732 | 265.00 | 111.78 | 0.00 | - | 3 | 132 |
| 18.20 | -0.54 | -2.88% | 1 | 978 | 270.00 | 109.76 | 0.00 | - | 10 | 113 |
| 16.22 | 0.00 | - | 10 | 370 | 275.00 | 111.39 | 0.00 | - | 21 | 153 |
| 16.97 | +0.42 | +2.54% | 2 | 429 | 280.00 | 117.36 | 0.00 | - | 115 | 194 |
| 12.50 | 0.00 | - | 1 | 274 | 285.00 | 117.80 | 0.00 | - | 7 | 70 |
| 12.50 | 0.00 | - | 1 | 174 | 290.00 | 145.33 | 0.00 | - | 101 | 146 |
| 12.40 | 0.00 | - | 1 | 154 | 295.00 | 144.05 | 0.00 | - | 1 | 142 |
| 14.45 | -0.25 | -1.70% | 46 | 1,681 | 300.00 | 152.50 | 0.00 | - | 3 | 43 |
| 15.00 | +1.00 | +7.14% | 5 | 301 | 305.00 | 113.84 | 0.00 | - | 1 | 18 |
| 13.05 | +0.68 | +5.50% | 2 | 328 | 310.00 | 165.39 | 0.00 | - | 3 | 122 |
| 12.55 | +5.65 | +81.88% | 1 | 97 | 315.00 | 164.43 | 0.00 | - | 2 | 117 |
| 12.40 | +1.95 | +18.66% | 2 | 399 | 320.00 | 174.76 | 0.00 | - | 2 | 126 |
| 11.95 | +0.05 | +0.42% | 2 | 117 | 325.00 | 154.00 | 0.00 | - | 1 | 115 |
| 11.85 | +0.40 | +3.49% | 1 | 123 | 330.00 | 165.00 | 0.00 | - | 5 | 1 |
| 11.44 | +2.44 | +27.11% | 1 | 183 | 335.00 | 169.23 | 0.00 | - | 19 | 1 |
| 11.05 | +4.92 | +80.26% | 1 | 196 | 340.00 | 155.60 | 0.00 | - | 15 | 263 |
| 9.82 | 0.00 | - | 21 | 71 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 8.78 | 0.00 | - | 1 | 503 | 350.00 | 175.93 | 0.00 | - | 1 | 0 |
| 8.70 | 0.00 | - | 10 | 90 | 355.00 | 179.98 | 0.00 | - | 1 | 0 |
| 8.15 | 0.00 | - | 3 | 525 | 360.00 | 171.53 | 0.00 | - | 1 | 4 |
| 5.05 | 0.00 | - | 20 | 234 | 365.00 | 176.35 | 0.00 | - | 2 | 0 |
| 4.80 | 0.00 | - | 36 | 435 | 370.00 | 181.20 | 0.00 | - | 6 | 0 |
| 8.20 | +0.26 | +3.27% | 1 | 252 | 375.00 | 202.15 | 0.00 | - | 1 | 0 |
| 6.55 | 0.00 | - | 39 | 182 | 380.00 | 186.29 | 0.00 | - | 5 | 0 |
| 7.18 | 0.00 | - | 4 | 189 | 385.00 | - | - | - | - | - |
| 7.50 | +0.85 | +12.78% | 2 | 65 | 390.00 | 197.04 | 0.00 | - | 2 | 0 |
| 5.60 | 0.00 | - | 1 | 52 | 395.00 | 166.85 | 0.00 | - | 4 | 4 |
| 7.51 | +0.66 | +9.64% | 30 | 603 | 400.00 | 215.35 | 0.00 | - | 20 | 0 |
| 3.85 | 0.00 | - | 5 | 140 | 405.00 | 192.42 | 0.00 | - | 16 | 0 |
| 6.60 | +0.65 | +10.92% | 1 | 122 | 410.00 | 225.20 | 0.00 | - | 53 | 0 |
| 6.65 | +0.84 | +14.46% | 1 | 44 | 415.00 | 175.30 | 0.00 | - | - | 1 |
| 6.70 | +1.05 | +18.58% | 1 | 426 | 420.00 | 208.18 | 0.00 | - | 3 | 0 |
| 3.83 | 0.00 | - | 3 | 104 | 425.00 | 213.08 | 0.00 | - | 19 | 0 |
| 2.98 | 0.00 | - | 10 | 31 | 430.00 | 188.75 | 0.00 | - | 14 | 9 |
| 4.80 | 0.00 | - | 7 | 24 | 435.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 462 | 440.00 | 246.30 | 0.00 | - | 6 | 0 |
| 2.80 | 0.00 | - | 1 | 95 | 445.00 | 256.29 | 0.00 | - | - | 0 |
| 5.37 | +0.67 | +14.26% | 1 | 464 | 450.00 | 261.35 | 0.00 | - | 2 | 0 |
| 4.05 | 0.00 | - | 1 | 152 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 2.59 | 0.00 | - | 1 | 187 | 460.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 117 | 465.00 | 276.35 | 0.00 | - | 2 | 0 |
| 4.23 | 0.00 | - | 1 | 191 | 470.00 | 289.85 | 0.00 | - | 10 | 0 |
| 3.80 | 0.00 | - | 1 | 557 | 475.00 | - | - | - | - | - |
| 4.45 | +0.08 | +1.83% | 9 | 2,474 | 480.00 | 300.17 | 0.00 | - | 30 | 0 |
© 2024 Yahoo. Todos los derechos reservados.