Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
39.267,70 -399,37 (-1,01%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.957,36 -1.150,49 (-1,98%) CMC Crypto 200
1.267,49 -16,30 (-1,27%) 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
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.32 | +3.22 | +1.82% | 3 | 97 | 5.00 | 0.01 | 0.00 | - | 180 | 274 |
| 173.74 | 0.00 | - | 15 | 139 | 10.00 | 0.01 | 0.00 | - | 38 | 6,360 |
| 163.30 | 0.00 | - | 5 | 10 | 15.00 | 0.01 | 0.00 | - | 5 | 1,531 |
| 165.52 | 0.00 | - | 10 | 8 | 20.00 | 0.05 | 0.00 | - | 1 | 1,847 |
| 149.55 | 0.00 | - | 1 | 4 | 25.00 | 0.02 | 0.00 | - | 8 | 2,427 |
| 149.08 | 0.00 | - | 1 | 59 | 30.00 | 0.01 | 0.00 | - | 5 | 2,637 |
| 149.34 | 0.00 | - | 1 | 3 | 35.00 | 0.02 | 0.00 | - | 44 | 1,508 |
| 181.36 | 0.00 | - | - | 3 | 40.00 | 0.01 | 0.00 | - | 45 | 407 |
| 139.55 | 0.00 | - | 2 | 4 | 45.00 | 0.01 | 0.00 | - | 1 | 336 |
| 132.17 | 0.00 | - | 1 | 8 | 50.00 | 0.02 | -0.01 | -33.33% | 345 | 1,696 |
| 129.05 | 0.00 | - | 1 | 2 | 55.00 | 0.03 | 0.00 | - | 15 | 112 |
| 122.60 | 0.00 | - | 4 | 6 | 60.00 | 0.03 | -0.01 | -25.00% | 12 | 1,194 |
| 100.65 | 0.00 | - | - | 1 | 65.00 | 0.04 | -0.01 | -20.00% | 1 | 473 |
| 106.60 | 0.00 | - | 10 | 34 | 70.00 | 0.06 | 0.00 | - | 2 | 3,562 |
| 102.00 | 0.00 | - | 1 | 51 | 75.00 | 0.06 | -0.01 | -14.29% | 4 | 1,449 |
| 99.25 | 0.00 | - | 1 | 9 | 80.00 | 0.07 | 0.00 | - | 62 | 1,202 |
| 101.08 | 0.00 | - | 3 | 5 | 85.00 | 0.09 | -0.02 | -18.18% | 52 | 594 |
| 88.00 | 0.00 | - | 1 | 22 | 90.00 | 0.10 | -0.02 | -16.67% | 26 | 7,812 |
| 89.69 | 0.00 | - | 4 | 6 | 95.00 | 0.12 | -0.05 | -29.41% | 10 | 1,476 |
| 98.75 | +13.40 | +15.70% | 89 | 600 | 100.00 | 0.14 | -0.05 | -26.32% | 514 | 5,546 |
| 81.03 | 0.00 | - | 1 | 15 | 105.00 | 0.17 | -0.07 | -29.17% | 19 | 1,081 |
| 87.80 | +12.95 | +17.30% | 2 | 118 | 110.00 | 0.21 | -0.08 | -27.59% | 33 | 4,907 |
| 69.54 | 0.00 | - | 2 | 13 | 115.00 | 0.25 | -0.10 | -28.57% | 73 | 968 |
| 77.00 | +7.35 | +10.55% | 11 | 261 | 120.00 | 0.32 | -0.13 | -28.89% | 136 | 4,364 |
| 57.49 | 0.00 | - | 3 | 68 | 125.00 | 0.39 | -0.24 | -38.10% | 236 | 3,883 |
| 54.17 | 0.00 | - | 3 | 288 | 130.00 | 0.50 | -0.33 | -39.76% | 395 | 14,634 |
| 61.20 | +9.75 | +18.95% | 2 | 418 | 135.00 | 0.65 | -0.40 | -38.10% | 354 | 5,726 |
| 57.89 | +10.33 | +21.72% | 55 | 595 | 140.00 | 0.82 | -0.70 | -46.05% | 873 | 14,479 |
| 52.45 | +10.03 | +23.64% | 5 | 6,438 | 145.00 | 1.09 | -0.92 | -45.77% | 463 | 12,674 |
| 50.00 | +12.60 | +33.69% | 71 | 7,649 | 150.00 | 1.45 | -1.27 | -46.69% | 4,766 | 26,075 |
| 44.99 | +11.20 | +33.15% | 33 | 3,877 | 155.00 | 1.93 | -1.67 | -46.39% | 699 | 10,197 |
| 41.16 | +11.91 | +40.72% | 54 | 10,509 | 160.00 | 2.59 | -2.12 | -45.01% | 1,836 | 17,468 |
| 36.98 | +11.42 | +44.68% | 77 | 4,669 | 165.00 | 3.35 | -2.80 | -45.53% | 1,333 | 15,465 |
| 32.72 | +10.72 | +48.73% | 533 | 15,372 | 170.00 | 4.42 | -3.43 | -43.69% | 1,624 | 20,757 |
| 29.45 | +10.46 | +55.08% | 246 | 6,136 | 175.00 | 5.67 | -3.89 | -40.69% | 1,349 | 9,222 |
| 25.00 | +8.70 | +53.37% | 1,556 | 13,647 | 180.00 | 7.21 | -4.86 | -40.27% | 3,405 | 16,662 |
| 22.05 | +8.14 | +58.52% | 1,380 | 50,799 | 185.00 | 9.01 | -5.29 | -36.99% | 1,202 | 9,862 |
| 19.10 | +7.25 | +61.18% | 2,250 | 13,938 | 190.00 | 11.20 | -6.25 | -35.82% | 1,792 | 7,949 |
| 16.63 | +6.68 | +67.14% | 35,518 | 9,394 | 195.00 | 13.60 | -6.30 | -31.66% | 1,417 | 2,462 |
| 14.20 | +5.75 | +68.05% | 14,355 | 18,234 | 200.00 | 16.30 | -7.55 | -31.66% | 800 | 5,756 |
| 12.22 | +5.17 | +73.33% | 4,893 | 4,979 | 205.00 | 19.15 | -7.98 | -29.41% | 44 | 655 |
| 10.45 | +4.50 | +75.63% | 6,394 | 4,012 | 210.00 | 22.18 | -9.17 | -29.25% | 42 | 1,392 |
| 8.85 | +3.85 | +77.00% | 1,754 | 8,054 | 215.00 | 25.24 | -11.85 | -31.95% | 14 | 2,667 |
| 7.55 | +3.31 | +78.07% | 3,366 | 26,917 | 220.00 | 29.35 | -10.65 | -26.63% | 21 | 2,062 |
| 6.39 | +2.79 | +77.50% | 2,336 | 5,011 | 225.00 | 33.70 | -10.90 | -24.44% | 7 | 700 |
| 5.44 | +2.44 | +81.33% | 4,890 | 8,018 | 230.00 | 37.03 | -10.20 | -21.60% | 43 | 372 |
| 4.60 | +1.84 | +66.67% | 512 | 4,124 | 235.00 | 41.16 | -10.64 | -20.54% | 4 | 246 |
| 3.93 | +1.76 | +81.11% | 3,616 | 6,280 | 240.00 | 45.02 | -8.58 | -16.01% | 3 | 375 |
| 3.31 | +1.40 | +73.30% | 319 | 4,453 | 245.00 | 64.00 | 0.00 | - | 1 | 133 |
| 2.85 | +1.25 | +78.12% | 4,791 | 18,339 | 250.00 | 54.47 | -11.43 | -17.34% | 3 | 260 |
| 2.51 | +1.10 | +78.01% | 531 | 4,505 | 255.00 | 59.09 | -11.61 | -16.42% | 2 | 32 |
| 2.10 | +0.90 | +75.00% | 3,334 | 12,882 | 260.00 | 77.88 | 0.00 | - | 190 | 261 |
| 1.80 | +0.74 | +69.81% | 1,390 | 5,654 | 265.00 | 73.25 | -12.80 | -14.88% | 1 | 5 |
| 1.58 | +0.59 | +59.60% | 236 | 3,434 | 270.00 | 94.59 | 0.00 | - | 1 | 2 |
| 1.36 | +0.53 | +63.86% | 392 | 3,018 | 275.00 | 78.94 | -20.67 | -20.75% | 1 | 0 |
| 1.24 | +0.51 | +69.86% | 226 | 2,802 | 280.00 | 102.49 | 0.00 | - | 1 | 1 |
| 1.05 | +0.39 | +59.09% | 267 | 1,481 | 285.00 | 104.38 | 0.00 | - | 2 | 0 |
| 0.95 | +0.37 | +63.79% | 563 | 9,436 | 290.00 | 116.81 | 0.00 | - | 1 | 1 |
| 0.84 | +0.24 | +40.00% | 187 | 2,089 | 295.00 | 116.23 | 0.00 | - | 2 | 0 |
| 0.76 | +0.27 | +55.10% | 1,369 | 8,050 | 300.00 | 110.45 | 0.00 | - | 1 | 0 |
| 0.68 | +0.23 | +51.11% | 12 | 2,556 | 305.00 | 127.00 | 0.00 | - | 4 | 0 |
| 0.60 | +0.18 | +42.86% | 240 | 1,236 | 310.00 | 116.29 | 0.00 | - | 5 | 0 |
| 0.56 | +0.19 | +51.35% | 7 | 418 | 315.00 | 122.02 | 0.00 | - | - | 0 |
| 0.51 | +0.12 | +30.77% | 53 | 1,444 | 320.00 | 127.85 | 0.00 | - | 15 | 0 |
| 0.46 | +0.12 | +35.29% | 3 | 1,101 | 325.00 | - | - | - | - | - |
| 0.40 | +0.09 | +29.03% | 5 | 851 | 330.00 | - | - | - | - | - |
| 0.35 | +0.04 | +12.90% | 18 | 324 | 335.00 | - | - | - | - | - |
| 0.35 | +0.02 | +6.06% | 1 | 241 | 340.00 | 146.78 | 0.00 | - | - | 0 |
| 0.30 | +0.06 | +25.00% | 1 | 287 | 345.00 | - | - | - | - | - |
| 0.31 | +0.09 | +40.91% | 332 | 4,273 | 350.00 | 174.63 | 0.00 | - | 1 | 0 |
| 0.26 | +0.04 | +18.18% | 16 | 370 | 355.00 | - | - | - | - | - |
| 0.28 | +0.08 | +40.00% | 2 | 1,196 | 360.00 | 186.53 | 0.00 | - | - | 0 |
| 0.18 | -0.01 | -5.26% | 12 | 429 | 365.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 416 | 370.00 | - | - | - | - | - |
| 0.20 | +0.02 | +11.11% | 2 | 1,817 | 375.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 4 | 965 | 380.00 | - | - | - | - | - |
| 0.19 | +0.01 | +5.56% | 3 | 1,263 | 385.00 | - | - | - | - | - |
| 0.19 | +0.04 | +26.67% | 2 | 598 | 390.00 | 189.33 | 0.00 | - | 3 | 0 |
| 0.18 | +0.04 | +28.57% | 6 | 294 | 395.00 | - | - | - | - | - |
| 0.17 | +0.04 | +30.77% | 363 | 3,127 | 400.00 | 180.60 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 404 | 405.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 180 | 410.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 180 | 415.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 137 | 354 | 420.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 1 | 555 | 425.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 69 | 6,372 | 430.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 6 | 161 | 435.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 5,553 | 440.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 165 | 445.00 | 269.12 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 40 | 318 | 450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 181 | 455.00 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 10 | 1,944 | 460.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 70 | 465.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 13 | 419 | 470.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 139 | 6,880 | 475.00 | 291.13 | 0.00 | - | 2 | 0 |
