Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.768,49 -1.381,20 (-2,38%) CMC Crypto 200
1.297,85 +3,17 (+0,25%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.80 | -5.45 | -3.11% | 2 | 507 | 5.00 | 0.01 | 0.00 | - | 25 | 629 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 88 | 247 |
| 154.69 | 0.00 | - | 5 | 9 | 15.00 | 0.01 | 0.00 | - | 26 | 948 |
| 142.93 | 0.00 | - | 6 | 29 | 20.00 | 0.01 | 0.00 | - | 16 | 2,339 |
| 136.76 | 0.00 | - | 1 | 181 | 25.00 | 0.01 | 0.00 | - | 15 | 1,641 |
| 131.87 | 0.00 | - | 3 | 17 | 30.00 | 0.04 | 0.00 | - | 1 | 470 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.03 | 0.00 | - | 105 | 1,008 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.05 | 0.00 | - | 8 | 11,046 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.09 | 0.00 | - | 10 | 105 |
| 113.50 | 0.00 | - | 16 | 80 | 50.00 | 0.10 | +0.02 | +25.00% | 5 | 2,651 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.12 | 0.00 | - | 2 | 577 |
| 115.80 | -69.53 | -37.52% | 1 | 11 | 60.00 | 0.19 | +0.02 | +11.76% | 3 | 3,563 |
| 129.81 | 0.00 | - | 1 | 24 | 65.00 | 0.21 | 0.00 | - | 1 | 425 |
| 115.42 | 0.00 | - | 5 | 18 | 70.00 | 0.27 | +0.04 | +17.39% | 16 | 6,988 |
| 111.80 | 0.00 | - | 4 | 25 | 75.00 | 0.35 | +0.02 | +6.06% | 1 | 1,462 |
| 106.14 | 0.00 | - | 1 | 73 | 80.00 | 0.44 | +0.03 | +7.32% | 69 | 27,309 |
| 103.35 | 0.00 | - | 3 | 942 | 85.00 | 0.55 | +0.05 | +10.00% | 21 | 20,667 |
| 96.00 | 0.00 | - | 1 | 355 | 90.00 | 0.68 | +0.06 | +9.68% | 5 | 26,676 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 0.84 | +0.05 | +6.33% | 110 | 1,964 |
| 77.90 | -5.05 | -6.09% | 2 | 523 | 100.00 | 1.05 | +0.06 | +6.06% | 1,134 | 28,800 |
| 70.00 | -12.25 | -14.89% | 1 | 201 | 105.00 | 1.31 | +0.11 | +9.17% | 18 | 2,448 |
| 73.00 | 0.00 | - | 40 | 286 | 110.00 | 1.64 | +0.14 | +9.33% | 117 | 8,481 |
| 73.15 | 0.00 | - | 5 | 1,158 | 115.00 | 2.04 | +0.20 | +10.87% | 31 | 4,193 |
| 63.07 | 0.00 | - | 9 | 658 | 120.00 | 2.53 | +0.13 | +5.42% | 101 | 4,990 |
| 58.80 | 0.00 | - | 1 | 1,003 | 125.00 | 3.20 | +0.30 | +10.34% | 87 | 5,828 |
| 51.55 | -3.06 | -5.60% | 8 | 1,038 | 130.00 | 3.90 | +0.20 | +5.41% | 106 | 18,177 |
| 47.30 | -7.55 | -13.76% | 753 | 1,050 | 135.00 | 4.78 | +0.30 | +6.70% | 819 | 3,414 |
| 43.19 | -4.60 | -9.63% | 2 | 1,491 | 140.00 | 5.80 | +0.32 | +5.84% | 107 | 9,987 |
| 40.05 | -6.75 | -14.42% | 18 | 2,239 | 145.00 | 7.10 | +0.51 | +7.74% | 26 | 5,159 |
| 36.10 | -3.80 | -9.52% | 44 | 12,178 | 150.00 | 8.50 | +0.50 | +6.25% | 464 | 33,811 |
| 33.00 | -5.12 | -13.43% | 2 | 2,207 | 155.00 | 10.34 | +0.89 | +9.42% | 121 | 9,348 |
| 29.90 | -3.00 | -9.12% | 134 | 21,661 | 160.00 | 12.00 | +0.80 | +7.14% | 244 | 17,358 |
| 27.05 | -2.66 | -8.95% | 18 | 2,009 | 165.00 | 13.95 | +0.75 | +5.68% | 177 | 10,571 |
| 24.20 | -2.63 | -9.80% | 50 | 3,602 | 170.00 | 16.30 | +1.44 | +9.69% | 215 | 16,224 |
| 22.00 | -2.14 | -8.86% | 179 | 4,727 | 175.00 | 18.77 | +1.17 | +6.65% | 113 | 9,166 |
| 19.45 | -2.40 | -10.98% | 1,613 | 6,935 | 180.00 | 21.38 | +1.13 | +5.58% | 61 | 10,348 |
| 17.42 | -2.13 | -10.90% | 246 | 3,412 | 185.00 | 25.65 | +2.74 | +11.96% | 33 | 5,288 |
| 15.55 | -2.13 | -12.05% | 378 | 4,638 | 190.00 | 27.20 | +1.35 | +5.22% | 74 | 5,746 |
| 13.65 | -2.16 | -13.66% | 198 | 2,987 | 195.00 | 30.74 | +1.47 | +5.02% | 53 | 5,130 |
| 12.35 | -1.74 | -12.35% | 567 | 9,820 | 200.00 | 34.15 | +1.75 | +5.40% | 10 | 13,522 |
| 10.97 | -1.63 | -12.94% | 103 | 2,476 | 205.00 | 37.98 | +2.07 | +5.76% | 43 | 3,514 |
| 9.80 | -1.50 | -13.27% | 41 | 5,600 | 210.00 | 38.30 | 0.00 | - | 4 | 7,113 |
| 8.90 | -1.25 | -12.32% | 20 | 2,700 | 215.00 | 45.50 | +2.03 | +4.67% | 1 | 6,238 |
| 7.66 | -1.34 | -14.89% | 77 | 11,271 | 220.00 | 49.75 | +3.25 | +6.99% | 2 | 7,119 |
| 6.94 | -1.16 | -14.32% | 219 | 3,555 | 225.00 | 55.25 | +4.05 | +7.91% | 11 | 2,568 |
| 6.00 | -1.20 | -16.67% | 58 | 5,816 | 230.00 | 55.80 | 0.00 | - | 1 | 3,743 |
| 5.43 | -1.12 | -17.10% | 88 | 3,924 | 235.00 | 55.40 | 0.00 | - | 8 | 2,884 |
| 4.85 | -0.95 | -16.38% | 108 | 5,586 | 240.00 | 63.75 | 0.00 | - | 1 | 3,143 |
| 4.35 | -0.90 | -17.14% | 66 | 5,417 | 245.00 | 73.75 | +7.53 | +11.37% | 15 | 1,622 |
| 3.85 | -0.84 | -17.91% | 316 | 23,155 | 250.00 | 72.00 | 0.00 | - | 14 | 10,428 |
| 3.50 | -0.76 | -17.84% | 5 | 3,799 | 255.00 | 75.70 | 0.00 | - | 321 | 903 |
| 3.15 | -0.70 | -18.18% | 106 | 3,883 | 260.00 | 80.10 | 0.00 | - | 151 | 877 |
| 2.77 | -0.68 | -19.71% | 81 | 3,544 | 265.00 | 90.55 | +5.15 | +6.03% | 2 | 13 |
| 2.54 | -0.66 | -20.63% | 38 | 11,410 | 270.00 | 95.27 | -33.63 | -26.09% | 13 | 3 |
| 2.27 | -0.62 | -21.45% | 143 | 1,472 | 275.00 | 94.65 | 0.00 | - | 2 | 5 |
| 2.07 | -0.55 | -20.99% | 232 | 3,854 | 280.00 | 105.35 | +11.14 | +11.82% | 2,950 | 2,004 |
| 1.91 | -0.57 | -22.98% | 19 | 2,488 | 285.00 | 110.30 | +15.75 | +16.66% | 20 | 4 |
| 1.82 | -0.36 | -16.51% | 11 | 1,117 | 290.00 | 115.56 | +4.09 | +3.67% | 50 | 12 |
| 1.59 | -0.51 | -24.29% | 13 | 1,044 | 295.00 | 121.00 | +17.10 | +16.46% | 120 | 25 |
| 1.44 | -0.37 | -20.44% | 834 | 9,753 | 300.00 | 108.50 | 0.00 | - | 1 | 1 |
| 1.35 | -0.34 | -20.12% | 3 | 753 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 1.30 | -0.24 | -15.58% | 2 | 1,314 | 310.00 | 122.38 | 0.00 | - | 12 | 0 |
| 1.23 | -0.68 | -35.60% | 3 | 819 | 315.00 | 122.00 | 0.00 | - | 4 | 0 |
| 1.15 | -0.17 | -12.88% | 10 | 1,366 | 320.00 | 146.00 | +19.65 | +15.55% | 50 | 10 |
| 1.00 | -0.24 | -19.35% | 53 | 2,177 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.93 | -0.30 | -24.39% | 15 | 2,828 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 1.08 | 0.00 | - | 2 | 483 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.84 | -0.18 | -17.65% | 1 | 1,318 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.80 | -0.17 | -17.53% | 7 | 527 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.75 | -0.13 | -14.77% | 27 | 6,035 | 350.00 | 176.00 | +4.70 | +2.74% | 30 | 7 |
| 0.69 | -0.14 | -16.87% | 1 | 2,655 | 355.00 | 173.06 | 0.00 | - | 5 | 0 |
| 0.65 | -0.48 | -42.48% | 2 | 1,317 | 360.00 | 178.07 | 0.00 | - | 4 | 0 |
| 0.73 | 0.00 | - | 29 | 1,084 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.60 | -0.15 | -20.00% | 2 | 7,935 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.68 | 0.00 | - | 119 | 1,877 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.53 | -0.10 | -15.87% | 5 | 2,433 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 1 | 748 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 1 | 945 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 2 | 833 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.44 | -0.09 | -16.98% | 486 | 6,506 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.45 | -0.28 | -38.36% | 1 | 1,360 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.41 | -0.08 | -16.33% | 5 | 837 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 2 | 788 | 415.00 | 240.42 | +3.42 | +1.44% | 22 | 5 |
| 0.68 | 0.00 | - | 2 | 2,630 | 420.00 | 245.44 | +3.42 | +1.41% | 2 | 0 |
| 0.37 | -0.28 | -43.08% | 1 | 613 | 425.00 | 240.23 | 0.00 | - | 2 | 0 |
| 0.37 | -0.23 | -38.33% | 1 | 1,693 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.33 | -0.31 | -48.44% | 1 | 351 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.56 | 0.00 | - | 1 | 1,367 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 523 | 445.00 | 263.81 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 81 | 1,844 | 450.00 | 265.17 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 100 | 319 | 455.00 | 270.19 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 486 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 543 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 1,225 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 2 | 721 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 21 | 1,041 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 387 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 3 | 656 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.35 | 0.00 | - | 1 | 258 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.24 | -0.01 | -4.00% | 17 | 2,975 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 10 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.34 | 0.00 | - | 5 | 1,013 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 303 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 970 | 540.00 | - | - | - | - | - |
| 0.18 | -0.02 | -10.00% | 8 | 2,663 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 8 | 14,558 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
