Mercados españoles cerrados
S&P 500
4.274,55 -13,50 (-0,31%) Nasdaq
13.260,63 +41,31 (+0,31%) 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
26.738,61 +930,10 (+3,60%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:19PM EDT. Mercado abierto.
Llamadas
19 de diciembre de 2025
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.70 | 0.00 | - | 3 | 0 | 5.00 | 0.05 | 0.00 | - | 201 | 0 |
| 237.00 | 0.00 | - | 2 | 0 | 10.00 | 0.12 | +0.01 | +9.09% | 17 | 0 |
| 254.30 | 0.00 | - | 3 | 0 | 15.00 | 0.28 | 0.00 | - | 1 | 0 |
| 233.30 | 0.00 | - | 3 | 0 | 20.00 | 0.36 | -0.09 | -20.00% | 6 | 0 |
| 227.00 | 0.00 | - | 1 | 0 | 25.00 | 0.60 | -0.02 | -3.23% | 1 | 520 |
| 221.38 | 0.00 | - | 1 | 37 | 30.00 | 0.86 | 0.00 | - | 8 | 0 |
| 247.00 | 0.00 | - | 64 | 0 | 35.00 | 1.03 | -0.01 | -0.96% | 3 | 356 |
| 211.59 | 0.00 | - | 2 | 28 | 40.00 | 1.25 | -0.06 | -4.58% | 2 | 0 |
| 226.70 | 0.00 | - | 1 | 32 | 45.00 | 1.57 | -0.03 | -1.87% | 8 | 0 |
| 200.80 | 0.00 | - | 5 | 100 | 50.00 | 1.88 | 0.00 | - | 1 | 0 |
| 220.15 | 0.00 | - | 27 | 50 | 55.00 | 2.25 | 0.00 | - | 1 | 0 |
| 216.71 | 0.00 | - | 3 | 0 | 60.00 | 2.65 | 0.00 | - | 6 | 616 |
| 213.52 | 0.00 | - | 3 | 0 | 70.00 | 3.60 | 0.00 | - | 1 | 0 |
| 198.00 | 0.00 | - | 2 | 0 | 80.00 | 4.90 | 0.00 | - | 1 | 0 |
| 192.60 | 0.00 | - | 1 | 9 | 85.00 | 5.78 | 0.00 | - | 12 | 0 |
| 178.12 | 0.00 | - | 1 | 0 | 90.00 | 5.50 | 0.00 | - | 1 | 0 |
| 164.90 | 0.00 | - | 1 | 36,144 | 95.00 | 6.60 | 0.00 | - | 1 | 0 |
| 170.45 | 0.00 | - | 150 | 0 | 100.00 | 7.60 | +0.20 | +2.70% | 3 | 0 |
| 166.93 | 0.00 | - | 10 | 0 | 105.00 | 8.40 | +0.15 | +1.82% | 1 | 0 |
| 163.36 | 0.00 | - | 11 | 0 | 110.00 | 9.20 | 0.00 | - | 1 | 0 |
| 170.83 | 0.00 | - | 7 | 69 | 115.00 | 10.25 | -0.40 | -3.76% | 1 | 0 |
| 156.15 | +3.85 | +2.53% | 9 | 0 | 120.00 | 11.30 | 0.00 | - | 1 | 0 |
| 166.90 | 0.00 | - | 6 | 0 | 125.00 | 13.23 | 0.00 | - | 1 | 0 |
| 150.00 | -1.00 | -0.66% | 3 | 203 | 130.00 | 13.25 | -0.86 | -6.09% | 1 | 0 |
| 145.75 | -1.75 | -1.19% | 1 | 0 | 135.00 | 15.80 | 0.00 | - | 1 | 0 |
| 141.62 | 0.00 | - | 2 | 0 | 140.00 | 16.10 | 0.00 | - | 3 | 0 |
| 142.15 | 0.00 | - | 2 | 0 | 145.00 | 16.70 | 0.00 | - | 1 | 0 |
| 134.35 | -3.16 | -2.30% | 57 | 0 | 150.00 | 18.85 | 0.00 | - | 11 | 4,622 |
| 126.90 | 0.00 | - | 2 | 0 | 155.00 | 20.80 | 0.00 | - | 18 | 0 |
| 125.50 | -0.50 | -0.40% | 2 | 675 | 160.00 | 22.00 | -0.03 | -0.14% | 15 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 165.00 | 23.18 | -0.12 | -0.52% | 10 | 0 |
| 126.50 | +3.50 | +2.85% | 1 | 0 | 170.00 | 24.80 | -0.55 | -2.17% | 10 | 0 |
| 109.14 | 0.00 | - | 5 | 0 | 175.00 | 26.55 | -0.54 | -1.99% | 10 | 0 |
| 117.42 | 0.00 | - | 2 | 0 | 180.00 | 27.98 | -0.14 | -0.50% | 3 | 0 |
| 114.60 | 0.00 | - | 2 | 0 | 185.00 | 30.63 | 0.00 | - | 32 | 0 |
| 111.00 | +1.00 | +0.91% | 9 | 0 | 190.00 | 32.04 | -0.55 | -1.69% | 91 | 0 |
| 112.97 | 0.00 | - | 7 | 0 | 195.00 | 34.00 | -0.08 | -0.23% | 2 | 0 |
| 110.48 | +3.08 | +2.87% | 12 | 8,128 | 200.00 | 36.20 | -0.65 | -1.76% | 45 | 0 |
| 101.90 | +9.12 | +9.83% | 2 | 0 | 210.00 | 41.90 | 0.00 | - | 1 | 0 |
| 97.80 | +1.30 | +1.35% | 9 | 0 | 220.00 | 45.50 | +0.45 | +1.00% | 16 | 0 |
| 96.20 | +1.80 | +1.91% | 1 | 0 | 230.00 | 50.65 | 0.00 | - | 7 | 0 |
| 91.26 | +2.89 | +3.27% | 3 | 1,274 | 240.00 | 55.35 | -0.35 | -0.63% | 154 | 0 |
| 87.40 | +2.20 | +2.58% | 51 | 0 | 250.00 | 60.50 | -0.38 | -0.62% | 34 | 4,176 |
| 83.15 | +1.60 | +1.96% | 49 | 0 | 260.00 | 66.37 | +1.07 | +1.64% | 53 | 0 |
| 77.60 | +0.08 | +0.10% | 18 | 0 | 270.00 | 71.86 | +0.76 | +1.07% | 1 | 0 |
| 75.90 | +1.87 | +2.53% | 9 | 0 | 280.00 | 77.29 | -1.04 | -1.33% | 1 | 0 |
| 69.59 | -1.64 | -2.30% | 6 | 0 | 290.00 | 84.23 | 0.00 | - | 44 | 1,074 |
| 69.15 | +0.70 | +1.02% | 78 | 0 | 300.00 | 90.45 | 0.00 | - | 10 | 0 |
| 65.16 | +1.27 | +1.99% | 21 | 0 | 310.00 | 100.00 | 0.00 | - | 1 | 0 |
| 63.30 | +1.19 | +1.92% | 6 | 0 | 320.00 | 102.00 | -1.57 | -1.52% | 1 | 0 |
| 61.60 | +3.07 | +5.25% | 9 | 0 | 330.00 | 118.40 | 0.00 | - | 3 | 0 |
| 56.19 | 0.00 | - | 12 | 0 | 340.00 | 120.61 | 0.00 | - | 2 | 0 |
| 54.62 | +0.02 | +0.04% | 3 | 5,991 | 350.00 | 129.00 | +5.50 | +4.45% | 25 | 0 |
| 50.00 | -2.08 | -3.99% | 1 | 0 | 360.00 | 135.90 | 0.00 | - | 18 | 488 |
| 50.10 | 0.00 | - | 16 | 0 | 370.00 | 146.62 | 0.00 | - | 3 | 0 |
| 48.83 | +1.89 | +4.03% | 3 | 0 | 380.00 | 151.35 | 0.00 | - | 2 | 0 |
| 45.60 | +0.25 | +0.55% | 7 | 0 | 390.00 | 161.05 | 0.00 | - | 1 | 0 |
| 43.90 | -0.45 | -1.01% | 50 | 0 | 400.00 | 172.96 | 0.00 | - | 1 | 0 |
| 44.32 | +1.19 | +2.76% | 1 | 0 | 405.00 | 171.90 | 0.00 | - | 1 | 75 |
| 42.48 | +0.68 | +1.63% | 1 | 1,464 | 410.00 | 177.75 | 0.00 | - | 108 | 125 |
| 40.74 | -0.06 | -0.15% | 18 | 899 | 420.00 | 183.60 | 0.00 | - | 2 | 0 |
| 40.35 | 0.00 | - | 8 | 0 | 425.00 | 194.22 | 0.00 | - | 6 | 6 |
| 36.65 | -2.70 | -6.86% | 5 | 0 | 430.00 | 191.65 | 0.00 | - | 1 | 0 |
| 35.24 | +2.19 | +6.63% | 1 | 0 | 440.00 | 202.15 | 0.00 | - | 1 | 0 |
| 35.00 | -1.40 | -3.85% | 2 | 0 | 450.00 | 210.57 | 0.00 | - | 2 | 0 |
| 34.00 | -0.80 | -2.30% | 28 | 1,957 | 460.00 | 220.15 | 0.00 | - | 1 | 0 |
| 32.75 | 0.00 | - | 17 | 341 | 470.00 | 218.77 | 0.00 | - | 1 | 0 |
| 34.05 | 0.00 | - | 1 | 0 | 475.00 | 228.25 | 0.00 | - | 2 | 0 |
| 28.25 | 0.00 | - | 1 | 439 | 480.00 | 241.52 | 0.00 | - | 1 | 0 |
| 30.70 | 0.00 | - | 1 | 0 | 490.00 | 253.00 | 0.00 | - | 9 | 5 |
| 29.68 | +0.33 | +1.12% | 25 | 5,089 | 500.00 | 239.27 | 0.00 | - | 5 | 0 |
| 27.35 | 0.00 | - | 2 | 0 | 510.00 | 265.50 | 0.00 | - | 3 | 6 |
| 26.97 | -1.48 | -5.20% | 5 | 582 | 520.00 | 278.40 | 0.00 | - | 8 | 21 |
| 26.35 | 0.00 | - | 14 | 0 | 530.00 | 288.20 | 0.00 | - | 8 | 0 |
| 24.95 | -0.45 | -1.77% | 4 | 0 | 540.00 | 277.40 | 0.00 | - | 10 | 0 |
| 25.20 | +0.70 | +2.86% | 354 | 4,798 | 550.00 | 304.30 | 0.00 | - | 2 | 12 |
| 24.02 | +0.10 | +0.42% | 23 | 0 | 560.00 | 320.00 | 0.00 | - | 1 | 3 |
© 2023 Yahoo. Todos los derechos reservados.
