Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
39.218,24 -448,83 (-1,13%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.007,09 -1.353,84 (-2,32%) CMC Crypto 200
1.267,97 -15,81 (-1,23%) 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
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 7 | 31 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 4 | 99 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 75 | 100 |
| 105.42 | +15.92 | +17.79% | 2 | 1 | 90.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 1 | 45 |
| 94.93 | +11.47 | +13.74% | 4 | 35 | 100.00 | 0.01 | 0.00 | - | 1 | 651 |
| 80.24 | 0.00 | - | 11 | 9 | 105.00 | 0.01 | 0.00 | - | 10 | 266 |
| 58.75 | 0.00 | - | 30 | 36 | 110.00 | 0.01 | -0.01 | -50.00% | 3 | 429 |
| 81.75 | +21.97 | +36.75% | 24 | 3 | 115.00 | 0.01 | -0.01 | -50.00% | 96 | 375 |
| 77.55 | +15.23 | +24.44% | 38 | 84 | 120.00 | 0.02 | -0.01 | -33.33% | 372 | 1,146 |
| 70.70 | +10.55 | +17.54% | 2 | 115 | 125.00 | 0.01 | -0.03 | -75.00% | 32 | 1,236 |
| 67.90 | +13.39 | +24.56% | 5 | 185 | 130.00 | 0.01 | -0.03 | -75.00% | 582 | 1,305 |
| 62.40 | +13.48 | +27.56% | 19 | 82 | 135.00 | 0.03 | -0.03 | -50.00% | 81 | 1,136 |
| 57.06 | +12.46 | +27.94% | 13 | 111 | 140.00 | 0.04 | -0.03 | -42.86% | 312 | 1,367 |
| 51.99 | +11.34 | +27.90% | 26 | 82 | 145.00 | 0.06 | -0.04 | -40.00% | 174 | 1,859 |
| 46.49 | +11.99 | +34.75% | 25 | 176 | 150.00 | 0.07 | -0.06 | -46.15% | 1,322 | 3,149 |
| 42.35 | +11.74 | +38.35% | 55 | 92 | 155.00 | 0.09 | -0.13 | -59.09% | 881 | 2,156 |
| 39.80 | +12.60 | +46.32% | 33 | 75 | 157.50 | 0.10 | -0.17 | -62.96% | 320 | 730 |
| 37.75 | +13.80 | +57.62% | 65 | 374 | 160.00 | 0.12 | -0.27 | -69.23% | 2,490 | 9,578 |
| 34.45 | +12.75 | +58.76% | 30 | 90 | 162.50 | 0.14 | -0.38 | -73.08% | 411 | 940 |
| 32.37 | +12.28 | +61.12% | 69 | 337 | 165.00 | 0.16 | -0.56 | -77.78% | 1,616 | 7,325 |
| 29.16 | +12.21 | +72.04% | 47 | 227 | 167.50 | 0.21 | -0.80 | -79.21% | 661 | 3,277 |
| 27.51 | +12.89 | +88.17% | 261 | 1,295 | 170.00 | 0.27 | -1.10 | -80.29% | 4,132 | 4,936 |
| 24.85 | +12.48 | +100.89% | 58 | 131 | 172.50 | 0.34 | -1.56 | -82.11% | 3,568 | 2,246 |
| 22.92 | +12.38 | +117.46% | 663 | 4,383 | 175.00 | 0.45 | -2.02 | -81.78% | 10,912 | 8,255 |
| 19.89 | +10.74 | +117.38% | 163 | 464 | 177.50 | 0.62 | -2.73 | -81.49% | 5,025 | 1,638 |
| 18.05 | +10.75 | +147.26% | 1,408 | 6,750 | 180.00 | 0.84 | -3.41 | -80.24% | 20,424 | 5,352 |
| 15.35 | +9.35 | +155.83% | 948 | 1,959 | 182.50 | 1.13 | -4.32 | -79.27% | 5,726 | 2,926 |
| 13.20 | +8.35 | +172.16% | 5,831 | 8,837 | 185.00 | 1.58 | -5.27 | -76.93% | 22,841 | 8,037 |
| 11.36 | +7.41 | +187.59% | 4,497 | 4,007 | 187.50 | 2.12 | -6.23 | -74.61% | 5,454 | 2,146 |
| 9.50 | +6.35 | +201.59% | 15,787 | 10,525 | 190.00 | 2.82 | -7.23 | -71.94% | 14,872 | 2,577 |
| 7.89 | +5.37 | +213.10% | 11,789 | 4,055 | 192.50 | 3.70 | -7.75 | -67.69% | 8,454 | 226 |
| 6.40 | +4.44 | +226.53% | 25,728 | 10,248 | 195.00 | 4.78 | -7.87 | -62.21% | 11,014 | 438 |
| 5.20 | +3.66 | +237.66% | 10,162 | 5,012 | 197.50 | 6.05 | -9.25 | -60.46% | 1,267 | 153 |
| 4.17 | +2.97 | +247.50% | 47,353 | 19,030 | 200.00 | 7.45 | -10.05 | -57.43% | 2,433 | 606 |
| 3.40 | +2.44 | +254.17% | 9,600 | 2,946 | 202.50 | 8.83 | -9.37 | -51.48% | 189 | 18 |
| 2.60 | +1.84 | +242.11% | 58,290 | 5,963 | 205.00 | 10.88 | -10.61 | -49.37% | 426 | 84 |
| 2.07 | +1.46 | +239.34% | 3,839 | 1,116 | 207.50 | 12.55 | -10.45 | -45.43% | 17 | 11 |
| 1.60 | +1.12 | +233.33% | 35,364 | 5,873 | 210.00 | 14.90 | -8.45 | -36.19% | 347 | 124 |
| 1.01 | +0.69 | +215.62% | 10,333 | 4,051 | 215.00 | 19.01 | -13.14 | -40.87% | 84 | 14 |
| 0.64 | +0.43 | +204.76% | 27,224 | 6,357 | 220.00 | 24.17 | -11.62 | -32.47% | 67 | 41 |
| 0.41 | +0.25 | +156.25% | 4,603 | 3,299 | 225.00 | 27.65 | -12.45 | -31.05% | 10 | 1 |
| 0.28 | +0.16 | +133.33% | 2,512 | 2,866 | 230.00 | 35.00 | -11.64 | -24.96% | 2 | 0 |
| 0.19 | +0.11 | +137.50% | 1,801 | 3,121 | 235.00 | 42.00 | -8.34 | -16.57% | 1 | 8 |
| 0.14 | +0.07 | +100.00% | 1,789 | 1,280 | 240.00 | 52.60 | 0.00 | - | 2 | 0 |
| 0.10 | +0.04 | +66.67% | 530 | 499 | 245.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 1,715 | 2,162 | 250.00 | 70.48 | 0.00 | - | - | 0 |
| 0.06 | +0.02 | +50.00% | 140 | 406 | 255.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 399 | 877 | 260.00 | 71.85 | 0.00 | - | - | 1 |
| 0.04 | +0.02 | +100.00% | 108 | 183 | 265.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 268 | 149 | 270.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 4 | 68 | 275.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2,616 | 160 | 280.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 126 | 28 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 187 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 7 | 28 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 1,446 | 300.00 | 122.96 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 152 | 305.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 88 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 315.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 17 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 24 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 55 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 176 | 335.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 456 | 340.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 41 | 864 | 350.00 | - | - | - | - | - |
