Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
39.220,05 -447,02 (-1,13%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.975,94 -1.236,52 (-2,12%) CMC Crypto 200
1.264,42 -19,36 (-1,51%) 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
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.30 | 0.00 | - | 20 | 344 | 50.00 | 0.13 | -0.01 | -7.14% | 31 | 2,994 |
| - | - | - | - | - | 55.00 | 0.28 | 0.00 | - | 1 | 237 |
| 137.32 | +28.37 | +26.04% | 4 | 5 | 60.00 | 0.23 | -0.06 | -20.69% | 1 | 434 |
| - | - | - | - | - | 65.00 | 0.31 | -0.05 | -13.89% | 2 | 57 |
| 125.50 | +13.95 | +12.51% | 1 | 7 | 70.00 | 0.35 | -0.10 | -22.22% | 56 | 683 |
| 97.73 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | -0.15 | -25.42% | 1 | 363 |
| 107.30 | 0.00 | - | 2 | 21 | 80.00 | 0.61 | -0.03 | -4.69% | 5 | 2,948 |
| 105.52 | 0.00 | - | 1 | 24 | 85.00 | 0.64 | -0.21 | -24.71% | 57 | 217 |
| 109.50 | +16.20 | +17.36% | 1 | 33 | 90.00 | 0.79 | -0.21 | -21.00% | 54 | 1,262 |
| 105.88 | +6.38 | +6.41% | 2 | 32 | 95.00 | 0.98 | -0.19 | -16.24% | 25 | 4,324 |
| 101.27 | +12.47 | +14.04% | 1 | 101 | 100.00 | 1.17 | -0.27 | -18.75% | 116 | 5,825 |
| 87.79 | 0.00 | - | 1 | 16 | 105.00 | 1.40 | -0.43 | -23.50% | 3,508 | 4,616 |
| 87.82 | +9.32 | +11.87% | 1 | 52 | 110.00 | 1.68 | -0.49 | -22.58% | 41 | 4,424 |
| 76.44 | 0.00 | - | 3 | 247 | 115.00 | 2.05 | -0.59 | -22.35% | 50 | 2,506 |
| 82.05 | +12.35 | +17.72% | 32 | 79 | 120.00 | 2.45 | -0.78 | -24.15% | 822 | 6,643 |
| 77.85 | +12.57 | +19.26% | 34 | 170 | 125.00 | 2.96 | -0.84 | -22.11% | 112 | 1,006 |
| 72.10 | +9.79 | +15.71% | 5 | 136 | 130.00 | 3.55 | -1.05 | -22.83% | 26 | 5,212 |
| 57.70 | 0.00 | - | 1 | 54 | 135.00 | 4.20 | -1.45 | -25.66% | 86 | 3,480 |
| 61.22 | +3.40 | +5.88% | 3 | 128 | 140.00 | 4.95 | -1.75 | -26.12% | 60 | 5,168 |
| 59.58 | +9.22 | +18.31% | 2 | 355 | 145.00 | 6.09 | -1.71 | -21.92% | 59 | 5,397 |
| 58.35 | +10.55 | +22.07% | 10 | 1,695 | 150.00 | 7.00 | -2.30 | -24.73% | 132 | 22,086 |
| 54.84 | +9.84 | +21.87% | 8 | 199 | 155.00 | 8.10 | -2.65 | -24.65% | 63 | 2,157 |
| 51.00 | +10.85 | +27.02% | 16 | 873 | 160.00 | 9.50 | -2.70 | -22.13% | 109 | 4,550 |
| 47.99 | +9.24 | +23.85% | 20 | 617 | 165.00 | 10.90 | -3.40 | -23.78% | 77 | 2,371 |
| 44.30 | +6.55 | +17.35% | 49 | 3,240 | 170.00 | 12.70 | -3.35 | -20.87% | 131 | 7,153 |
| 40.90 | +7.97 | +24.20% | 94 | 4,075 | 175.00 | 14.40 | -3.86 | -21.14% | 214 | 8,226 |
| 37.70 | +8.45 | +28.89% | 227 | 3,295 | 180.00 | 16.55 | -4.69 | -22.08% | 374 | 9,548 |
| 35.67 | +8.97 | +33.60% | 86 | 2,112 | 185.00 | 18.55 | -5.11 | -21.60% | 77 | 3,654 |
| 33.05 | +8.40 | +34.08% | 177 | 4,395 | 190.00 | 20.95 | -5.28 | -20.13% | 76 | 3,145 |
| 30.48 | +7.98 | +35.47% | 107 | 2,446 | 195.00 | 23.55 | -5.03 | -17.60% | 64 | 1,329 |
| 27.91 | +7.56 | +37.15% | 652 | 7,036 | 200.00 | 26.12 | -5.82 | -18.22% | 88 | 3,754 |
| 25.82 | +5.97 | +30.08% | 129 | 1,639 | 205.00 | 29.16 | -6.01 | -17.09% | 12 | 232 |
| 23.80 | +6.25 | +35.61% | 129 | 2,810 | 210.00 | 31.90 | -8.07 | -20.19% | 28 | 2,224 |
| 22.25 | +6.20 | +38.63% | 28 | 1,473 | 215.00 | 35.25 | -4.80 | -11.99% | 5 | 253 |
| 20.51 | +5.99 | +41.25% | 351 | 2,849 | 220.00 | 38.56 | -7.14 | -15.62% | 25 | 1,070 |
| 18.45 | +4.88 | +35.96% | 50 | 1,161 | 225.00 | 41.70 | -8.00 | -16.10% | 20 | 35 |
| 17.40 | +5.23 | +42.97% | 282 | 2,159 | 230.00 | 45.78 | -9.28 | -16.85% | 6 | 529 |
| 16.00 | +5.00 | +45.45% | 79 | 916 | 235.00 | 48.80 | -8.50 | -14.83% | 2 | 22 |
| 14.80 | +4.40 | +42.31% | 772 | 2,133 | 240.00 | 52.98 | -11.07 | -17.28% | 10 | 284 |
| 13.90 | +4.40 | +46.32% | 38 | 727 | 245.00 | 56.34 | -8.14 | -12.62% | 2 | 67 |
| 12.46 | +3.61 | +40.79% | 436 | 3,798 | 250.00 | 60.85 | -7.45 | -10.91% | 9 | 199 |
| 11.80 | +3.80 | +47.50% | 36 | 1,673 | 255.00 | 67.10 | -5.95 | -8.15% | 2 | 79 |
| 10.74 | +3.34 | +45.14% | 222 | 2,470 | 260.00 | 73.00 | -5.51 | -7.02% | 24 | 282 |
| 9.25 | +2.60 | +39.10% | 440 | 1,642 | 270.00 | 78.13 | -11.32 | -12.66% | 7 | 791 |
| 7.96 | +2.51 | +46.06% | 163 | 5,563 | 280.00 | 97.71 | 0.00 | - | 50 | 660 |
| 7.00 | +2.20 | +45.83% | 29 | 1,269 | 290.00 | 108.70 | 0.00 | - | 80 | 220 |
| 5.80 | +1.80 | +45.00% | 1,201 | 10,296 | 300.00 | 104.55 | -13.05 | -11.10% | 13 | 689 |
| 5.20 | +1.55 | +42.47% | 93 | 1,409 | 310.00 | 125.44 | 0.00 | - | 3 | 8 |
| 4.55 | +1.00 | +28.17% | 71 | 781 | 320.00 | 124.92 | -9.09 | -6.78% | 13 | 6 |
| 3.90 | +1.19 | +43.91% | 16 | 607 | 330.00 | 133.00 | -9.39 | -6.59% | 5 | 0 |
| 3.35 | +0.53 | +18.79% | 28 | 340 | 340.00 | 142.35 | -9.35 | -6.16% | 1 | 0 |
| 3.10 | +0.97 | +45.54% | 122 | 2,279 | 350.00 | 163.05 | 0.00 | - | 5 | 0 |
| 2.62 | +0.70 | +36.46% | 87 | 598 | 360.00 | 172.60 | 0.00 | - | 10 | 0 |
| 2.44 | +0.47 | +23.86% | 8 | 326 | 370.00 | 173.80 | 0.00 | - | 61 | 0 |
| 2.20 | +0.61 | +38.36% | 67 | 636 | 380.00 | - | - | - | - | - |
| 1.81 | +0.15 | +9.04% | 5 | 688 | 390.00 | - | - | - | - | - |
| 1.83 | +0.50 | +37.59% | 58 | 1,266 | 400.00 | 220.25 | 0.00 | - | 2 | 0 |
| 1.69 | +0.49 | +40.83% | 125 | 273 | 410.00 | - | - | - | - | - |
| 1.53 | +0.43 | +39.09% | 21 | 378 | 420.00 | 226.21 | 0.00 | - | - | 0 |
| 1.31 | +0.27 | +25.96% | 3 | 347 | 430.00 | 208.80 | 0.00 | - | - | 0 |
| 1.13 | +0.05 | +4.63% | 1 | 279 | 440.00 | - | - | - | - | - |
| 1.11 | +0.09 | +8.82% | 6 | 557 | 450.00 | 270.43 | 0.00 | - | - | 0 |
| 1.09 | +0.29 | +36.25% | 1,076 | 3,135 | 460.00 | - | - | - | - | - |
