Mercados españoles cerrados
S&P 500
3.951,57 +34,93 (+0,89%) Nasdaq
11.675,54 +45,02 (+0,39%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0728 +0,0057 (+0,54%) Petróleo Brent
73,72 -0,07 (-0,09%) Bitcoin EUR
26.126,65 -31,88 (-0,12%)
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:
Llamadas
24 de marzo de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.30 | +4.95 | +3.09% | 2 | 14 | 20.00 | 0.01 | 0.00 | - | 1 | 124 |
| 154.70 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 152.10 | -3.20 | -2.06% | 2 | 5 | 30.00 | 0.01 | 0.00 | - | - | 11 |
| 141.00 | 0.00 | - | 6 | 7 | 35.00 | 0.02 | 0.00 | - | - | 1 |
| 130.00 | 0.00 | - | 4 | 3 | 45.00 | 0.08 | 0.00 | - | - | 1 |
| 133.95 | 0.00 | - | 30 | 98 | 50.00 | 0.01 | 0.00 | - | 13 | 1,557 |
| 145.95 | 0.00 | - | 1 | 4 | 55.00 | 0.01 | 0.00 | - | - | 41 |
| 115.50 | 0.00 | - | - | 2 | 60.00 | 0.01 | 0.00 | - | 3 | 115 |
| 116.35 | 0.00 | - | - | 4 | 65.00 | 0.01 | -0.01 | -50.00% | 6 | 266 |
| 113.65 | +4.45 | +4.08% | 1 | 1 | 70.00 | 0.01 | 0.00 | - | 1 | 196 |
| 98.67 | 0.00 | - | - | 1 | 75.00 | 0.02 | 0.00 | - | 10 | 207 |
| 101.00 | 0.00 | - | 3 | 8 | 80.00 | 0.01 | 0.00 | - | 8 | 772 |
| 115.35 | 0.00 | - | 1 | 4 | 85.00 | 0.01 | 0.00 | - | 5 | 254 |
| 88.80 | -15.65 | -14.98% | 1 | 4 | 90.00 | 0.01 | 0.00 | - | 2 | 601 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 9 | 414 |
| 82.95 | +3.01 | +3.77% | 6 | 76 | 100.00 | 0.01 | 0.00 | - | 319 | 2,079 |
| 74.77 | 0.00 | - | 3 | 32 | 105.00 | 0.01 | 0.00 | - | 21 | 1,123 |
| 73.58 | +3.42 | +4.87% | 2 | 95 | 110.00 | 0.01 | 0.00 | - | 232 | 1,958 |
| - | - | - | - | - | 111.00 | 0.02 | 0.00 | - | 6 | 38 |
| 67.62 | 0.00 | - | 1 | 1 | 112.00 | 0.01 | 0.00 | - | 25 | 243 |
| - | - | - | - | - | 113.00 | 0.01 | -0.01 | -50.00% | 151 | 409 |
| 59.55 | 0.00 | - | - | 2 | 114.00 | 0.01 | -0.01 | -50.00% | 86 | 332 |
| 67.85 | +2.75 | +4.22% | 108 | 88 | 115.00 | 0.01 | -0.01 | -50.00% | 800 | 1,210 |
| 62.74 | 0.00 | - | 9 | 18 | 116.00 | 0.01 | -0.01 | -50.00% | 479 | 800 |
| 67.52 | 0.00 | - | - | 3 | 117.00 | 0.01 | -0.02 | -66.67% | 351 | 808 |
| 62.30 | 0.00 | - | - | 1 | 118.00 | 0.01 | -0.01 | -50.00% | 380 | 292 |
| 61.10 | 0.00 | - | - | 1 | 119.00 | 0.02 | -0.01 | -33.33% | 771 | 102 |
| 63.85 | +3.72 | +6.19% | 2 | 126 | 120.00 | 0.01 | -0.01 | -50.00% | 326 | 2,649 |
| 62.56 | +1.73 | +2.84% | 7 | 2 | 121.00 | 0.02 | 0.00 | - | 59 | 298 |
| 61.00 | +0.90 | +1.50% | 1 | 4 | 122.00 | 0.02 | -0.01 | -33.33% | 92 | 473 |
| 59.10 | 0.00 | - | 3 | 28 | 123.00 | 0.01 | -0.03 | -75.00% | 61 | 217 |
| 55.74 | 0.00 | - | 38 | 35 | 124.00 | 0.01 | -0.03 | -75.00% | 1,225 | 168 |
| 60.90 | +5.42 | +9.77% | 11 | 203 | 125.00 | 0.02 | -0.02 | -50.00% | 2,324 | 4,146 |
| 53.43 | 0.00 | - | 3 | 14 | 126.00 | 0.03 | -0.01 | -25.00% | 217 | 984 |
| 49.99 | -1.83 | -3.53% | 5 | 13 | 127.00 | 0.02 | -0.02 | -50.00% | 171 | 2,252 |
| 51.26 | 0.00 | - | 8 | 7 | 128.00 | 0.02 | -0.03 | -60.00% | 703 | 56 |
| 52.80 | 0.00 | - | - | 1 | 129.00 | 0.02 | -0.02 | -50.00% | 31 | 1,105 |
| 56.02 | +5.55 | +11.00% | 4 | 324 | 130.00 | 0.02 | -0.03 | -60.00% | 685 | 2,675 |
| 46.25 | -2.05 | -4.24% | 1 | 11 | 131.00 | 0.03 | -0.03 | -50.00% | 890 | 504 |
| 46.80 | 0.00 | - | 6 | 8 | 132.00 | 0.03 | -0.02 | -40.00% | 597 | 1,385 |
| 51.25 | +3.98 | +8.42% | 8 | 7 | 133.00 | 0.03 | -0.03 | -50.00% | 5 | 1,312 |
| 46.52 | 0.00 | - | 8 | 15 | 134.00 | 0.02 | -0.05 | -71.43% | 1,575 | 681 |
| 48.75 | +3.50 | +7.73% | 30 | 137 | 135.00 | 0.03 | -0.03 | -50.00% | 3,139 | 2,296 |
| 48.00 | +0.85 | +1.80% | 5 | 34 | 136.00 | 0.03 | -0.05 | -62.50% | 364 | 358 |
| 45.43 | +3.71 | +8.89% | 58 | 20 | 137.00 | 0.03 | -0.04 | -57.14% | 39 | 1,054 |
| 42.32 | 0.00 | - | 101 | 501 | 138.00 | 0.04 | -0.05 | -55.56% | 261 | 987 |
| 43.80 | +2.57 | +6.23% | 2 | 29 | 139.00 | 0.04 | -0.04 | -50.00% | 1,176 | 234 |
| 43.60 | +3.35 | +8.32% | 80 | 302 | 140.00 | 0.04 | -0.06 | -60.00% | 2,720 | 4,651 |
| 44.80 | +7.15 | +18.99% | 5 | 93 | 141.00 | 0.05 | -0.06 | -54.55% | 1,559 | 571 |
| 41.05 | +0.80 | +1.99% | 3 | 19 | 142.00 | 0.05 | -0.06 | -54.55% | 535 | 1,091 |
| 37.53 | 0.00 | - | 3 | 60 | 143.00 | 0.05 | -0.07 | -58.33% | 724 | 312 |
| 39.10 | +3.15 | +8.76% | 14 | 49 | 144.00 | 0.05 | -0.09 | -64.29% | 167 | 951 |
| 38.94 | +3.99 | +11.42% | 20 | 503 | 145.00 | 0.05 | -0.10 | -66.67% | 3,643 | 5,221 |
| 37.68 | +3.31 | +9.63% | 21 | 101 | 146.00 | 0.06 | -0.11 | -64.71% | 823 | 678 |
| 36.42 | +3.42 | +10.36% | 53 | 89 | 147.00 | 0.06 | -0.11 | -64.71% | 913 | 1,053 |
| 34.80 | +2.63 | +8.18% | 10 | 139 | 148.00 | 0.07 | -0.14 | -66.67% | 703 | 1,507 |
| 34.40 | +2.95 | +9.38% | 38 | 356 | 149.00 | 0.08 | -0.15 | -65.22% | 1,991 | 963 |
| 34.00 | +3.60 | +11.84% | 119 | 703 | 150.00 | 0.09 | -0.15 | -62.50% | 7,962 | 12,729 |
| 31.10 | +3.10 | +11.07% | 131 | 190 | 152.50 | 0.11 | -0.20 | -64.52% | 4,115 | 2,051 |
| 29.00 | +3.37 | +13.15% | 114 | 1,209 | 155.00 | 0.15 | -0.27 | -64.29% | 9,800 | 5,064 |
| 26.09 | +2.83 | +12.17% | 156 | 2,326 | 157.50 | 0.19 | -0.38 | -66.67% | 4,740 | 4,892 |
| 23.65 | +2.67 | +12.73% | 519 | 1,608 | 160.00 | 0.28 | -0.45 | -61.64% | 18,252 | 9,596 |
| 21.52 | +2.52 | +13.26% | 173 | 653 | 162.50 | 0.39 | -0.59 | -60.20% | 16,625 | 5,801 |
| 19.00 | +2.65 | +16.21% | 697 | 1,493 | 165.00 | 0.55 | -0.76 | -58.02% | 16,936 | 9,688 |
| 16.80 | +2.20 | +15.07% | 802 | 1,530 | 167.50 | 0.78 | -0.92 | -54.12% | 9,511 | 3,543 |
| 14.45 | +2.00 | +16.06% | 3,184 | 4,440 | 170.00 | 1.07 | -1.13 | -51.36% | 42,825 | 12,456 |
| 12.25 | +1.65 | +15.57% | 2,195 | 2,750 | 172.50 | 1.50 | -1.38 | -47.92% | 17,766 | 5,359 |
| 10.35 | +1.45 | +16.29% | 9,625 | 5,249 | 175.00 | 2.00 | -1.70 | -45.95% | 58,551 | 9,447 |
| 8.51 | +1.25 | +17.22% | 10,975 | 3,577 | 177.50 | 2.68 | -1.87 | -41.10% | 27,775 | 4,526 |
| 6.84 | +0.94 | +15.93% | 43,747 | 10,585 | 180.00 | 3.55 | -2.09 | -37.06% | 63,087 | 11,072 |
| 5.38 | +0.73 | +15.70% | 40,260 | 7,720 | 182.50 | 4.55 | -2.35 | -34.06% | 36,568 | 6,465 |
| 4.15 | +0.55 | +15.28% | 83,726 | 17,455 | 185.00 | 5.90 | -2.50 | -29.76% | 31,022 | 9,990 |
| 3.10 | +0.36 | +13.14% | 34,344 | 6,236 | 187.50 | 7.35 | -2.72 | -27.01% | 6,979 | 2,604 |
| 2.25 | +0.22 | +10.84% | 72,825 | 19,973 | 190.00 | 8.90 | -2.85 | -24.26% | 6,355 | 5,873 |
| 1.60 | +0.10 | +6.67% | 19,031 | 7,893 | 192.50 | 10.80 | -2.80 | -20.59% | 2,942 | 2,179 |
| 1.13 | +0.07 | +6.60% | 35,866 | 15,441 | 195.00 | 12.85 | -2.90 | -18.41% | 3,641 | 2,893 |
| 0.77 | -0.01 | -1.28% | 10,948 | 5,706 | 197.50 | 14.82 | -3.28 | -18.12% | 1,952 | 796 |
| 0.52 | -0.04 | -7.14% | 59,784 | 19,571 | 200.00 | 16.96 | -3.49 | -17.07% | 1,548 | 5,700 |
| 0.37 | -0.03 | -7.50% | 7,955 | 4,493 | 202.50 | 19.50 | -3.25 | -14.29% | 661 | 1,399 |
| 0.25 | -0.06 | -19.35% | 15,271 | 7,371 | 205.00 | 21.50 | -3.63 | -14.44% | 191 | 914 |
| 0.17 | -0.04 | -19.05% | 6,842 | 3,258 | 207.50 | 24.20 | -3.35 | -12.16% | 367 | 2,909 |
| 0.13 | -0.04 | -23.53% | 11,117 | 9,641 | 210.00 | 27.10 | -2.75 | -9.21% | 176 | 1,599 |
| 0.09 | -0.05 | -35.71% | 4,499 | 2,077 | 212.50 | 29.70 | -3.68 | -11.02% | 26 | 825 |
| 0.08 | -0.03 | -27.27% | 5,520 | 4,090 | 215.00 | 31.90 | -4.34 | -11.98% | 48 | 567 |
| 0.06 | -0.03 | -33.33% | 2,840 | 1,651 | 217.50 | 34.40 | -3.95 | -10.30% | 2 | 96 |
| 0.05 | -0.03 | -37.50% | 4,098 | 5,426 | 220.00 | 37.40 | -2.70 | -6.73% | 43 | 680 |
| 0.03 | -0.04 | -57.14% | 1,025 | 1,519 | 222.50 | 45.72 | +2.29 | +5.27% | 2 | 77 |
| 0.04 | -0.02 | -33.33% | 2,742 | 5,396 | 225.00 | 42.00 | -4.30 | -9.29% | 34 | 134 |
| 0.03 | -0.02 | -40.00% | 924 | 949 | 227.50 | 44.21 | -5.42 | -10.92% | 36 | 12 |
| 0.02 | -0.01 | -33.33% | 1,672 | 4,188 | 230.00 | 46.53 | -4.92 | -9.56% | 11 | 164 |
| 0.02 | -0.02 | -50.00% | 1,340 | 2,996 | 235.00 | 52.70 | -3.10 | -5.56% | 4 | 196 |
| 0.01 | -0.02 | -66.67% | 1,672 | 1,761 | 240.00 | 60.80 | 0.00 | - | 150 | 131 |
| 0.01 | -0.02 | -66.67% | 684 | 1,530 | 245.00 | 67.00 | 0.00 | - | 10 | 12 |
| 0.01 | -0.02 | -66.67% | 155 | 3,367 | 250.00 | 66.00 | -3.80 | -5.44% | 3 | 2 |
| 0.01 | -0.01 | -50.00% | 20 | 1,649 | 255.00 | 72.54 | 0.00 | - | 7 | 0 |
| 0.01 | -0.01 | -50.00% | 137 | 1,327 | 260.00 | 86.28 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 732 | 265.00 | 70.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 18 | 1,597 | 270.00 | 79.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 55 | 1,350 | 275.00 | 89.66 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 61 | 2,372 | 280.00 | 99.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 848 | 285.00 | 88.35 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 745 | 290.00 | 106.91 | +9.37 | +9.61% | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,282 | 295.00 | 109.90 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 90 | 2,787 | 300.00 | 120.50 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 2 | 470 | 310.00 | 130.00 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 784 | 320.00 | 136.20 | -7.05 | -4.92% | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 242 | 330.00 | 146.20 | +21.20 | +16.96% | 4 | 1 |
| 0.01 | 0.00 | - | 24 | 447 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 96 | 842 | 350.00 | 148.43 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 2,307 | 360.00 | 181.20 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
