Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
39.234,85 -432,22 (-1,09%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.085,76 -1.074,30 (-1,85%) CMC Crypto 200
1.266,30 -17,49 (-1,36%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 120.98 | +12.38 | +11.40% | 1 | 47 | 75.00 | 0.01 | 0.00 | - | 1 | 335 |
| 104.05 | +2.89 | +2.86% | 1 | 33 | 80.00 | 0.01 | 0.00 | - | 7 | 1,072 |
| 98.85 | 0.00 | - | 4 | 4 | 85.00 | 0.01 | -0.04 | -80.00% | 1 | 48 |
| 93.10 | 0.00 | - | 22 | 31 | 90.00 | 0.01 | 0.00 | - | 1 | 133 |
| 85.84 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 1 | 469 |
| 94.85 | +13.11 | +16.04% | 4 | 126 | 100.00 | 0.01 | 0.00 | - | 3 | 1,779 |
| 76.37 | 0.00 | - | 10 | 32 | 105.00 | 0.01 | -0.01 | -50.00% | 1 | 1,545 |
| 77.16 | +2.92 | +3.93% | 1 | 76 | 110.00 | 0.01 | 0.00 | - | 3 | 4,078 |
| 66.88 | 0.00 | - | 23 | 40 | 115.00 | 0.01 | 0.00 | - | 6 | 2,627 |
| 75.80 | +11.46 | +17.81% | 7 | 42 | 120.00 | 0.01 | -0.01 | -50.00% | 4 | 8,254 |
| 71.18 | +15.33 | +27.45% | 2 | 19 | 125.00 | 0.01 | 0.00 | - | 222 | 6,420 |
| 67.80 | +13.49 | +24.84% | 3 | 129 | 130.00 | 0.01 | -0.01 | -50.00% | 477 | 2,097 |
| 58.15 | +9.44 | +19.38% | 4 | 92 | 135.00 | 0.01 | -0.02 | -66.67% | 525 | 3,803 |
| 56.71 | +13.11 | +30.07% | 140 | 333 | 140.00 | 0.01 | -0.01 | -50.00% | 364 | 5,360 |
| 51.79 | +12.89 | +33.14% | 7 | 402 | 145.00 | 0.01 | -0.03 | -75.00% | 399 | 10,114 |
| 46.87 | +13.49 | +40.41% | 122 | 545 | 150.00 | 0.02 | -0.03 | -60.00% | 284 | 13,287 |
| 42.27 | +12.78 | +43.34% | 63 | 421 | 155.00 | 0.02 | -0.05 | -71.43% | 967 | 6,622 |
| 38.97 | +11.67 | +42.75% | 27 | 144 | 157.50 | 0.04 | -0.03 | -42.86% | 473 | 2,457 |
| 36.50 | +12.65 | +53.04% | 189 | 878 | 160.00 | 0.04 | -0.05 | -55.56% | 7,427 | 27,918 |
| 32.52 | +10.87 | +50.21% | 5 | 161 | 162.50 | 0.05 | -0.08 | -61.54% | 582 | 3,215 |
| 31.29 | +12.99 | +70.98% | 114 | 961 | 165.00 | 0.06 | -0.11 | -64.71% | 1,931 | 9,186 |
| 29.44 | +13.49 | +84.58% | 104 | 1,362 | 167.50 | 0.07 | -0.17 | -70.83% | 2,443 | 5,151 |
| 26.70 | +12.95 | +94.18% | 516 | 2,504 | 170.00 | 0.08 | -0.28 | -77.78% | 7,702 | 24,577 |
| 24.00 | +12.65 | +111.45% | 229 | 795 | 172.50 | 0.08 | -0.51 | -86.44% | 6,550 | 6,539 |
| 21.70 | +13.01 | +149.71% | 1,007 | 7,049 | 175.00 | 0.11 | -0.78 | -87.64% | 14,972 | 19,883 |
| 19.80 | +13.04 | +192.90% | 2,708 | 1,943 | 177.50 | 0.12 | -1.33 | -91.72% | 7,948 | 7,309 |
| 16.70 | +11.65 | +230.69% | 4,858 | 9,598 | 180.00 | 0.15 | -2.08 | -93.27% | 55,767 | 17,335 |
| 14.05 | +10.35 | +279.73% | 3,899 | 6,705 | 182.50 | 0.20 | -3.14 | -94.01% | 33,419 | 10,315 |
| 11.88 | +9.28 | +356.92% | 47,097 | 43,714 | 185.00 | 0.28 | -4.42 | -94.04% | 79,363 | 15,387 |
| 9.46 | +7.71 | +440.57% | 27,031 | 24,160 | 187.50 | 0.44 | -6.01 | -93.18% | 74,621 | 8,627 |
| 7.20 | +6.00 | +500.00% | 86,488 | 32,615 | 190.00 | 0.74 | -7.59 | -91.12% | 130,986 | 4,182 |
| 5.25 | +4.46 | +564.56% | 86,469 | 18,972 | 192.50 | 1.26 | -9.29 | -88.06% | 92,667 | 575 |
| 3.65 | +3.13 | +601.92% | 245,929 | 23,679 | 195.00 | 2.10 | -10.59 | -83.45% | 83,185 | 7,628 |
| 2.37 | +2.01 | +558.33% | 113,273 | 13,364 | 197.50 | 3.38 | -10.97 | -76.45% | 11,808 | 106 |
| 1.49 | +1.23 | +473.08% | 318,851 | 54,309 | 200.00 | 4.90 | -12.60 | -72.00% | 7,044 | 643 |
| 0.89 | +0.70 | +368.42% | 45,216 | 9,296 | 202.50 | 6.78 | -12.16 | -64.20% | 402 | 56 |
| 0.56 | +0.43 | +330.77% | 48,580 | 13,018 | 205.00 | 9.10 | -11.91 | -56.69% | 3,777 | 167 |
| 0.32 | +0.21 | +190.91% | 15,958 | 4,770 | 207.50 | 11.29 | -11.41 | -50.26% | 54 | 28 |
| 0.22 | +0.14 | +175.00% | 27,511 | 14,355 | 210.00 | 13.23 | -13.07 | -49.70% | 778 | 60 |
| 0.09 | +0.04 | +80.00% | 15,259 | 10,721 | 215.00 | 20.85 | -6.72 | -24.37% | 4 | 12 |
| 0.06 | +0.02 | +50.00% | 16,106 | 8,476 | 220.00 | 23.16 | -12.44 | -34.94% | 25 | 14 |
| 0.02 | 0.00 | - | 3,053 | 6,166 | 225.00 | 28.40 | -12.27 | -30.17% | 57 | 1 |
| 0.02 | 0.00 | - | 2,595 | 4,174 | 230.00 | 32.65 | -14.25 | -30.38% | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 1,474 | 4,350 | 235.00 | 49.90 | -0.39 | -0.78% | 1 | 1 |
| 0.01 | 0.00 | - | 524 | 3,698 | 240.00 | 45.25 | -11.90 | -20.82% | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 528 | 5,533 | 245.00 | 47.30 | -16.19 | -25.50% | 4 | 0 |
| 0.01 | 0.00 | - | 1,661 | 11,090 | 250.00 | 55.50 | -24.85 | -30.93% | 8 | 0 |
| 0.01 | 0.00 | - | 29 | 2,657 | 255.00 | 67.55 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 63 | 1,311 | 260.00 | 82.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 1,120 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 685 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 587 | 275.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 216 | 280.00 | 97.18 | 0.00 | - | 325 | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 421 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 185 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 725 | 300.00 | 117.17 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 267 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 130 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 91 | 84 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 152 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 298 | 325.00 | 139.77 | 0.00 | - | 140 | 0 |
| 0.01 | 0.00 | - | 2 | 114 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 632 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 415 | 340.00 | 154.69 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 94 | 1,693 | 350.00 | 166.55 | 0.00 | - | 3 | 0 |
