Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.800,42 -306,61 (-0,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 169 |
| 98.75 | -0.12 | -0.12% | 1 | 10 | 80.00 | 0.01 | 0.00 | - | 7 | 1,072 |
| 90.34 | 0.00 | - | - | 4 | 85.00 | 0.05 | 0.00 | - | 18 | 48 |
| 84.79 | 0.00 | - | 22 | 24 | 90.00 | 0.01 | 0.00 | - | 90 | 133 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 80 | 386 |
| 78.70 | -5.58 | -6.62% | 1 | 76 | 100.00 | 0.01 | -0.01 | -50.00% | 98 | 1,461 |
| 64.89 | 0.00 | - | 1 | 11 | 105.00 | 0.02 | 0.00 | - | 1 | 66 |
| 69.41 | +1.05 | +1.54% | 35 | 55 | 110.00 | 0.01 | -0.02 | -66.67% | 26 | 399 |
| 64.95 | +10.35 | +18.96% | 2 | 25 | 115.00 | 0.02 | -0.03 | -60.00% | 28 | 262 |
| 59.20 | -7.73 | -11.55% | 4 | 30 | 120.00 | 0.03 | -0.04 | -57.14% | 1,553 | 1,915 |
| 53.30 | +0.36 | +0.68% | 8 | 18 | 125.00 | 0.04 | -0.03 | -42.86% | 215 | 1,561 |
| 46.00 | 0.00 | - | 21 | 99 | 130.00 | 0.05 | -0.08 | -61.54% | 382 | 1,178 |
| 44.82 | -4.08 | -8.34% | 12 | 78 | 135.00 | 0.07 | -0.10 | -58.82% | 943 | 1,220 |
| 38.30 | -3.70 | -8.81% | 15 | 108 | 140.00 | 0.11 | -0.15 | -57.69% | 414 | 2,673 |
| 33.50 | -6.80 | -16.87% | 1 | 198 | 145.00 | 0.17 | -0.20 | -54.05% | 2,897 | 10,058 |
| 28.64 | -4.61 | -13.86% | 55 | 384 | 150.00 | 0.27 | -0.22 | -44.90% | 5,014 | 15,699 |
| 23.90 | -5.21 | -17.90% | 22 | 204 | 155.00 | 0.46 | -0.27 | -36.99% | 1,249 | 5,543 |
| 22.00 | -6.06 | -21.60% | 22 | 57 | 157.50 | 0.58 | -0.36 | -38.30% | 214 | 382 |
| 19.30 | -4.24 | -18.01% | 103 | 330 | 160.00 | 0.80 | -0.31 | -27.93% | 2,248 | 21,122 |
| 17.15 | -4.27 | -19.93% | 50 | 102 | 162.50 | 1.02 | -0.41 | -28.67% | 975 | 893 |
| 14.75 | -5.28 | -26.36% | 339 | 605 | 165.00 | 1.43 | -0.37 | -20.56% | 1,738 | 5,895 |
| 13.18 | -4.27 | -24.47% | 136 | 1,096 | 167.50 | 1.88 | -0.33 | -14.93% | 643 | 858 |
| 10.85 | -4.75 | -30.45% | 789 | 2,237 | 170.00 | 2.50 | -0.27 | -9.75% | 3,132 | 5,109 |
| 9.26 | -4.14 | -30.90% | 428 | 366 | 172.50 | 3.21 | -0.24 | -6.96% | 1,282 | 974 |
| 7.50 | -4.10 | -35.34% | 4,497 | 2,796 | 175.00 | 4.20 | -0.10 | -2.33% | 5,485 | 9,060 |
| 6.15 | -3.76 | -37.94% | 3,048 | 636 | 177.50 | 5.25 | +0.05 | +0.96% | 2,380 | 719 |
| 4.95 | -4.05 | -45.00% | 13,613 | 6,081 | 180.00 | 6.65 | +0.35 | +5.56% | 5,620 | 2,068 |
| 3.98 | -4.02 | -50.25% | 2,639 | 575 | 182.50 | 8.16 | +0.56 | +7.37% | 2,305 | 552 |
| 3.24 | -3.51 | -52.00% | 8,432 | 3,293 | 185.00 | 9.80 | +0.80 | +8.89% | 2,212 | 3,236 |
| 2.55 | -3.20 | -55.65% | 4,012 | 881 | 187.50 | 11.50 | +1.10 | +10.58% | 311 | 248 |
| 2.00 | -2.90 | -59.18% | 10,833 | 5,502 | 190.00 | 13.67 | +1.67 | +13.92% | 337 | 1,259 |
| 1.59 | -2.56 | -61.69% | 1,509 | 666 | 192.50 | 16.35 | +2.37 | +16.95% | 29 | 76 |
| 1.29 | -2.31 | -64.17% | 6,283 | 3,854 | 195.00 | 17.50 | +1.62 | +10.20% | 50 | 145 |
| 1.04 | -1.99 | -65.68% | 1,413 | 1,229 | 197.50 | 19.40 | +2.12 | +12.27% | 86 | 70 |
| 0.85 | -1.75 | -67.31% | 22,191 | 19,108 | 200.00 | 22.26 | +2.56 | +12.99% | 154 | 415 |
| 0.71 | -1.49 | -67.73% | 1,561 | 647 | 202.50 | 24.80 | +3.26 | +15.13% | 5 | 39 |
| 0.60 | -1.25 | -67.57% | 4,315 | 4,643 | 205.00 | 26.50 | +2.20 | +9.05% | 18 | 164 |
| 0.44 | -0.95 | -68.35% | 2,229 | 3,930 | 210.00 | 32.25 | +8.25 | +34.38% | 21 | 66 |
| 0.34 | -0.72 | -67.92% | 4,769 | 7,297 | 215.00 | 31.35 | 0.00 | - | 2 | 57 |
| 0.26 | -0.56 | -68.29% | 4,408 | 6,022 | 220.00 | 42.22 | +6.07 | +16.79% | 4 | 65 |
| 0.22 | -0.43 | -66.15% | 1,651 | 4,179 | 225.00 | 50.15 | 0.00 | - | 1 | 0 |
| 0.17 | -0.37 | -68.52% | 495 | 1,491 | 230.00 | 50.65 | +5.45 | +12.06% | 2 | 6 |
| 0.15 | -0.26 | -63.41% | 924 | 1,038 | 235.00 | 55.93 | -6.07 | -9.79% | 8 | 0 |
| 0.13 | -0.26 | -66.67% | 504 | 1,637 | 240.00 | 61.63 | 0.00 | - | 2 | 1 |
| 0.10 | -0.21 | -67.74% | 1,654 | 737 | 245.00 | 59.82 | 0.00 | - | - | 0 |
| 0.10 | -0.19 | -65.52% | 8,703 | 13,328 | 250.00 | 80.35 | 0.00 | - | 1 | 1 |
| 0.08 | -0.16 | -66.67% | 1,393 | 1,496 | 255.00 | 76.39 | 0.00 | - | 2 | 0 |
| 0.06 | -0.14 | -70.00% | 518 | 863 | 260.00 | 82.45 | 0.00 | - | - | 0 |
| 0.06 | -0.13 | -68.42% | 89 | 396 | 265.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 96 | 363 | 270.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 91 | 561 | 275.00 | 96.13 | 0.00 | - | 7 | 0 |
| 0.04 | -0.08 | -66.67% | 107 | 216 | 280.00 | 100.47 | 0.00 | - | - | 0 |
| 0.04 | -0.06 | -60.00% | 30 | 27 | 285.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 25 | 381 | 290.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 12 | 149 | 295.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 205 | 542 | 300.00 | 117.17 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 14 | 214 | 305.00 | - | - | - | - | - |
| 0.04 | -0.07 | -63.64% | 12 | 139 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 104 | 145 | 315.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 2 | 90 | 320.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 15 | 37 | 325.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 23 | 36 | 330.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 3 | 18 | 335.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 106 | 31 | 340.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 386 | 1,065 | 350.00 | - | - | - | - | - |
