Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
39.209,83 -457,24 (-1,15%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.980,68 -1.325,57 (-2,27%) CMC Crypto 200
1.267,11 -16,67 (-1,30%) 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
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.88 | +16.05 | +12.46% | 6 | 34 | 50.00 | 0.01 | 0.00 | - | 79 | 7,726 |
| 124.48 | 0.00 | - | 6 | 11 | 55.00 | 0.01 | 0.00 | - | 1 | 348 |
| 110.21 | 0.00 | - | 2 | 9 | 60.00 | 0.01 | -0.01 | -50.00% | 25 | 2,984 |
| 113.60 | 0.00 | - | 3 | 9 | 65.00 | 0.01 | 0.00 | - | 30 | 889 |
| 117.10 | +2.50 | +2.18% | 1 | 15 | 70.00 | 0.02 | 0.00 | - | 2 | 3,757 |
| 107.50 | 0.00 | - | 9 | 16 | 75.00 | 0.02 | 0.00 | - | 1,100 | 2,355 |
| 116.70 | +17.11 | +17.18% | 2 | 60 | 80.00 | 0.02 | -0.01 | -33.33% | 14 | 3,087 |
| 107.80 | +11.17 | +11.56% | 5 | 33 | 85.00 | 0.02 | -0.01 | -33.33% | 6 | 2,010 |
| 95.65 | 0.00 | - | 1 | 137 | 90.00 | 0.03 | 0.00 | - | 2,001 | 3,409 |
| 48.80 | 0.00 | - | 2 | 0 | 95.00 | 0.03 | -0.01 | -25.00% | 35 | 1,476 |
| 96.60 | +7.95 | +8.97% | 122 | 1,656 | 100.00 | 0.03 | -0.02 | -40.00% | 190 | 10,857 |
| 90.50 | +16.07 | +21.59% | 11 | 45 | 105.00 | 0.05 | -0.01 | -16.67% | 40 | 2,540 |
| 87.24 | +14.98 | +20.73% | 32 | 87 | 110.00 | 0.05 | -0.03 | -37.50% | 41 | 5,434 |
| 68.69 | 0.00 | - | 2 | 47 | 115.00 | 0.07 | -0.02 | -22.22% | 12 | 1,475 |
| 77.50 | +14.96 | +23.92% | 3 | 1,011 | 120.00 | 0.07 | -0.04 | -36.36% | 191 | 6,245 |
| 72.40 | +13.32 | +22.55% | 1 | 305 | 125.00 | 0.09 | -0.05 | -35.71% | 47 | 4,542 |
| 66.92 | +12.91 | +23.90% | 15 | 749 | 130.00 | 0.10 | -0.07 | -41.18% | 1,123 | 8,750 |
| 60.37 | +12.19 | +25.30% | 11 | 179 | 135.00 | 0.13 | -0.11 | -45.83% | 370 | 5,818 |
| 56.88 | +13.33 | +30.61% | 60 | 921 | 140.00 | 0.17 | -0.16 | -48.48% | 561 | 14,701 |
| 52.89 | +13.69 | +34.92% | 63 | 1,637 | 145.00 | 0.21 | -0.27 | -56.25% | 349 | 9,492 |
| 47.51 | +12.58 | +36.01% | 48 | 3,165 | 150.00 | 0.27 | -0.44 | -61.97% | 1,831 | 31,659 |
| 42.22 | +12.87 | +43.85% | 28 | 1,118 | 155.00 | 0.38 | -0.68 | -64.15% | 1,273 | 14,341 |
| 38.30 | +12.25 | +47.02% | 258 | 12,532 | 160.00 | 0.56 | -1.07 | -65.64% | 2,158 | 24,249 |
| 33.38 | +12.53 | +60.10% | 116 | 5,713 | 165.00 | 0.85 | -1.65 | -66.00% | 1,706 | 14,672 |
| 28.50 | +11.35 | +66.18% | 556 | 13,990 | 170.00 | 1.29 | -2.41 | -65.14% | 5,252 | 27,860 |
| 24.05 | +10.25 | +74.28% | 6,612 | 30,584 | 175.00 | 1.97 | -3.38 | -63.18% | 3,890 | 32,212 |
| 20.08 | +9.18 | +84.22% | 41,276 | 60,586 | 180.00 | 2.98 | -4.41 | -59.68% | 11,514 | 20,830 |
| 16.45 | +7.90 | +92.40% | 3,949 | 17,272 | 185.00 | 4.27 | -5.72 | -57.26% | 4,804 | 13,555 |
| 13.28 | +6.78 | +104.31% | 8,081 | 20,298 | 190.00 | 6.11 | -6.94 | -53.18% | 4,405 | 6,042 |
| 10.50 | +5.55 | +112.12% | 8,202 | 10,697 | 195.00 | 8.36 | -7.64 | -47.75% | 3,927 | 2,928 |
| 8.20 | +4.50 | +121.62% | 18,422 | 32,856 | 200.00 | 10.95 | -9.08 | -45.33% | 1,537 | 7,405 |
| 6.35 | +3.55 | +126.79% | 4,870 | 7,466 | 205.00 | 14.05 | -10.05 | -41.70% | 124 | 2,130 |
| 4.85 | +2.73 | +128.77% | 6,415 | 13,548 | 210.00 | 17.41 | -10.00 | -36.48% | 247 | 4,285 |
| 3.70 | +2.10 | +131.25% | 5,730 | 11,130 | 215.00 | 21.26 | -10.61 | -33.29% | 81 | 2,437 |
| 2.79 | +1.54 | +123.20% | 11,113 | 17,019 | 220.00 | 25.65 | -11.77 | -31.45% | 153 | 2,385 |
| 2.11 | +1.15 | +119.79% | 6,010 | 11,389 | 225.00 | 29.60 | -11.36 | -27.73% | 60 | 2,160 |
| 1.60 | +0.85 | +113.33% | 7,612 | 7,842 | 230.00 | 35.96 | -10.62 | -22.80% | 30 | 1,920 |
| 1.28 | +0.68 | +113.33% | 1,365 | 3,718 | 235.00 | 38.66 | -12.84 | -24.93% | 37 | 771 |
| 0.96 | +0.46 | +92.00% | 1,704 | 11,946 | 240.00 | 44.90 | -11.80 | -20.81% | 2 | 582 |
| 0.78 | +0.34 | +77.27% | 270 | 4,040 | 245.00 | 52.40 | -7.45 | -12.45% | 1 | 247 |
| 0.60 | +0.26 | +76.47% | 4,099 | 10,725 | 250.00 | 55.00 | -11.50 | -17.29% | 7 | 36 |
| 0.51 | +0.22 | +75.86% | 147 | 2,883 | 255.00 | 67.35 | -6.60 | -8.92% | 2 | 8 |
| 0.42 | +0.17 | +68.00% | 263 | 2,965 | 260.00 | 69.75 | -8.41 | -10.76% | 1 | 3 |
| 0.37 | +0.15 | +68.18% | 244 | 1,689 | 265.00 | 84.25 | 0.00 | - | 1 | 0 |
| 0.28 | +0.09 | +47.37% | 73 | 2,308 | 270.00 | 82.93 | -9.87 | -10.64% | 1 | 2 |
| 0.27 | +0.10 | +58.82% | 54 | 2,774 | 275.00 | 90.22 | 0.00 | - | 5 | 0 |
| 0.23 | +0.09 | +64.29% | 158 | 4,523 | 280.00 | 92.72 | -6.33 | -6.39% | 3 | 3 |
| 0.19 | +0.05 | +35.71% | 2,303 | 10,327 | 285.00 | 97.73 | -6.34 | -6.09% | 2 | 0 |
| 0.17 | +0.04 | +30.77% | 210 | 1,643 | 290.00 | 102.74 | -1.88 | -1.80% | 1 | 0 |
| 0.16 | +0.06 | +60.00% | 39 | 1,976 | 295.00 | 126.61 | 0.00 | - | 4 | 0 |
| 0.14 | +0.04 | +40.00% | 682 | 8,189 | 300.00 | 103.50 | -0.55 | -0.53% | 2 | 0 |
| 0.11 | +0.02 | +22.22% | 13 | 740 | 305.00 | 133.42 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 8 | 603 | 310.00 | 137.27 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 55 | 703 | 315.00 | 112.40 | 0.00 | - | 2 | 0 |
| 0.08 | +0.01 | +14.29% | 15 | 847 | 320.00 | 131.50 | 0.00 | - | 1 | 0 |
| 0.08 | +0.02 | +33.33% | 34 | 738 | 325.00 | 89.29 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 34 | 1,342 | 330.00 | 159.60 | 0.00 | - | 5 | 0 |
| 0.07 | +0.02 | +40.00% | 2 | 717 | 335.00 | 100.78 | 0.00 | - | 9 | 0 |
| 0.06 | +0.01 | +20.00% | 2 | 349 | 340.00 | 123.07 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 3 | 317 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 69 | 3,431 | 350.00 | 150.02 | 0.00 | - | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 12 | 935 | 355.00 | 141.85 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 2 | 575 | 360.00 | 148.20 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 104 | 946 | 365.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 3 | 631 | 370.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 2 | 3,097 | 375.00 | 116.71 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 2 | 1,826 | 380.00 | 199.70 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 1,395 | 385.00 | 132.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 262 | 589 | 390.00 | 148.54 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 31 | 843 | 395.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 261 | 6,399 | 400.00 | 148.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 160 | 371 | 405.00 | 155.83 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 372 | 653 | 410.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 352 | 415.00 | 158.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 107 | 1,427 | 420.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 2 | 645 | 425.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 369 | 430.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 12 | 227 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 385 | 440.00 | 252.74 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 14 | 215 | 445.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 3,229 | 450.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 383 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 111 | 171 | 460.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 166 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,356 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 2,787 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 3,868 | 480.00 | 212.95 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 67 | 734 | 485.00 | 222.18 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 13,482 | 490.00 | 305.80 | 0.00 | - | 1 | 0 |
