Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.072,78 -1.515,06 (-2,59%) CMC Crypto 200
1.302,28 +7,60 (+0,59%) 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
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | -6.00 | -3.41% | 34 | 1,044 | 5.00 | 0.01 | 0.00 | - | 6 | 22,812 |
| 168.80 | 0.00 | - | 2 | 898 | 10.00 | 0.01 | 0.00 | - | 7 | 13,805 |
| 158.90 | -10.90 | -6.42% | 6 | 94 | 15.00 | 0.01 | 0.00 | - | 28 | 4,019 |
| 169.38 | 0.00 | - | 4 | 335 | 20.00 | 0.03 | 0.00 | - | 127 | 10,292 |
| 171.50 | 0.00 | - | 50 | 885 | 25.00 | 0.05 | 0.00 | - | 10 | 4,743 |
| 157.06 | 0.00 | - | 1 | 7,290 | 30.00 | 0.08 | -0.01 | -11.11% | 7 | 16,699 |
| 141.64 | -10.97 | -7.19% | 2 | 1,050 | 35.00 | 0.14 | +0.01 | +7.69% | 1 | 1,807 |
| 147.80 | 0.00 | - | 1 | 11,238 | 40.00 | 0.20 | +0.02 | +11.11% | 3 | 15,846 |
| 150.00 | 0.00 | - | 5 | 2,970 | 45.00 | 0.24 | +0.04 | +20.00% | 52 | 3,218 |
| 127.20 | -3.30 | -2.53% | 44 | 2,438 | 50.00 | 0.33 | -0.02 | -5.71% | 726 | 15,419 |
| 110.45 | 0.00 | - | 2 | 1,269 | 55.00 | 0.50 | +0.07 | +16.28% | 2 | 3,968 |
| 122.12 | 0.00 | - | 1 | 438 | 60.00 | 0.60 | +0.03 | +5.26% | 4 | 17,190 |
| 90.61 | 0.00 | - | 15 | 720 | 65.00 | 0.75 | +0.02 | +2.74% | 51 | 3,264 |
| 108.28 | -7.33 | -6.34% | 1 | 1,601 | 70.00 | 0.94 | +0.04 | +4.44% | 15 | 3,892 |
| 118.13 | 0.00 | - | 10 | 287 | 75.00 | 1.22 | +0.08 | +7.02% | 31 | 5,556 |
| 99.17 | -3.83 | -3.72% | 1 | 1,149 | 80.00 | 1.48 | +0.12 | +8.82% | 32 | 25,093 |
| 115.09 | 0.00 | - | 4 | 1,824 | 85.00 | 1.69 | 0.00 | - | 3 | 5,445 |
| 96.10 | 0.00 | - | 1 | 867 | 90.00 | 2.14 | +0.11 | +5.42% | 1 | 14,246 |
| 104.08 | 0.00 | - | 3 | 200 | 95.00 | 2.60 | +0.19 | +7.88% | 13 | 2,319 |
| 81.85 | -3.15 | -3.71% | 33 | 4,928 | 100.00 | 3.10 | +0.05 | +1.64% | 55 | 37,438 |
| 77.17 | -12.08 | -13.54% | 1 | 497 | 105.00 | 3.69 | +0.14 | +3.94% | 26 | 12,973 |
| 73.55 | -8.56 | -10.43% | 5 | 4,635 | 110.00 | 4.35 | +0.25 | +6.10% | 46 | 19,617 |
| 79.00 | 0.00 | - | 41 | 2,269 | 115.00 | 5.20 | +0.27 | +5.48% | 1 | 7,053 |
| 66.00 | -3.42 | -4.93% | 20 | 7,275 | 120.00 | 6.10 | +0.25 | +4.27% | 71 | 21,602 |
| 64.90 | 0.00 | - | 1 | 1,900 | 125.00 | 7.15 | +0.35 | +5.15% | 45 | 8,678 |
| 61.07 | 0.00 | - | 16 | 5,300 | 130.00 | 8.27 | +0.37 | +4.68% | 768 | 30,365 |
| 51.98 | -12.42 | -19.29% | 35 | 5,761 | 135.00 | 9.58 | +0.38 | +4.13% | 23 | 7,596 |
| 51.75 | -2.46 | -4.54% | 6 | 13,787 | 140.00 | 11.05 | +0.60 | +5.74% | 67 | 26,979 |
| 47.75 | -3.12 | -6.13% | 1 | 5,754 | 145.00 | 12.73 | +0.81 | +6.80% | 28 | 20,503 |
| 44.50 | -3.15 | -6.61% | 67 | 14,324 | 150.00 | 14.30 | +0.55 | +4.00% | 2,049 | 34,536 |
| 41.90 | -3.70 | -8.11% | 3 | 1,970 | 155.00 | 16.38 | +0.63 | +4.00% | 12 | 15,746 |
| 38.90 | -4.25 | -9.85% | 66 | 13,877 | 160.00 | 18.31 | +0.66 | +3.74% | 123 | 20,733 |
| 35.99 | -2.91 | -7.48% | 12 | 1,930 | 165.00 | 20.43 | +0.83 | +4.23% | 15 | 16,130 |
| 33.90 | -2.50 | -6.87% | 105 | 41,205 | 170.00 | 22.79 | +0.76 | +3.45% | 165 | 34,963 |
| 31.55 | -2.45 | -7.21% | 214 | 45,875 | 175.00 | 25.45 | +1.02 | +4.18% | 2,924 | 23,773 |
| 29.20 | -2.30 | -7.30% | 214 | 17,252 | 180.00 | 27.90 | +0.60 | +2.20% | 169 | 28,482 |
| 27.16 | -2.32 | -7.87% | 61 | 8,168 | 185.00 | 30.82 | +1.47 | +5.01% | 170 | 11,133 |
| 25.05 | -2.48 | -9.01% | 335 | 11,195 | 190.00 | 35.00 | +3.29 | +10.38% | 18 | 16,760 |
| 23.25 | -2.25 | -8.82% | 22 | 4,854 | 195.00 | 37.30 | +1.40 | +3.90% | 12 | 3,847 |
| 21.69 | -2.01 | -8.48% | 733 | 34,440 | 200.00 | 40.25 | +1.37 | +3.52% | 36 | 34,955 |
| 20.00 | -2.15 | -9.71% | 29 | 1,033 | 205.00 | 43.71 | +2.41 | +5.84% | 1 | 38 |
| 18.40 | -2.10 | -10.24% | 138 | 11,117 | 210.00 | 47.00 | +4.08 | +9.51% | 665 | 14,028 |
| 17.25 | -2.30 | -11.76% | 49 | 3,772 | 215.00 | 51.65 | +5.80 | +12.65% | 4 | 94 |
| 16.00 | -1.65 | -9.35% | 669 | 8,180 | 220.00 | 54.95 | +2.91 | +5.59% | 585 | 13,932 |
| 14.93 | -1.57 | -9.52% | 141 | 1,381 | 225.00 | 58.65 | +5.71 | +10.79% | 317 | 114 |
| 13.75 | -1.60 | -10.42% | 114 | 8,650 | 230.00 | 60.35 | 0.00 | - | 15 | 11,775 |
| 12.95 | -1.30 | -9.12% | 8 | 1,545 | 235.00 | 66.44 | 0.00 | - | 28 | 78 |
| 12.00 | -1.45 | -10.78% | 509 | 11,824 | 240.00 | 67.55 | 0.00 | - | 31 | 13,196 |
| 11.18 | -1.37 | -10.92% | 27 | 1,243 | 245.00 | 72.01 | 0.00 | - | 1 | 76 |
| 10.30 | -1.30 | -11.21% | 2,410 | 30,548 | 250.00 | 79.60 | +3.70 | +4.87% | 6 | 14,448 |
| 8.92 | -1.13 | -11.24% | 4,232 | 17,314 | 260.00 | 84.40 | 0.00 | - | 2 | 13,612 |
| 7.77 | -1.15 | -12.89% | 27 | 8,179 | 270.00 | 96.65 | +4.20 | +4.54% | 2 | 5,672 |
| 6.80 | -0.95 | -12.26% | 36 | 9,486 | 280.00 | 99.50 | 0.00 | - | 5 | 3,838 |
| 6.00 | -0.80 | -11.76% | 567 | 5,483 | 290.00 | 115.67 | +8.42 | +7.85% | 15 | 3,630 |
| 5.15 | -0.85 | -14.17% | 3,831 | 44,271 | 300.00 | 125.54 | +8.19 | +6.98% | 20 | 409 |
| 4.56 | -0.79 | -14.77% | 66 | 5,196 | 310.00 | 131.75 | 0.00 | - | 10 | 525 |
| 4.15 | -0.55 | -11.70% | 15,119 | 14,961 | 320.00 | 146.05 | +4.82 | +3.41% | 61 | 13 |
| 3.65 | -0.55 | -13.10% | 1,063 | 6,055 | 330.00 | 155.35 | +2.85 | +1.87% | 2,142 | 404 |
| 3.20 | -0.80 | -20.00% | 68 | 3,952 | 340.00 | 164.90 | +17.15 | +11.61% | 21 | 5 |
| 2.90 | -0.45 | -13.43% | 282 | 15,074 | 350.00 | 159.08 | 0.00 | - | 152 | 1 |
| 2.65 | -0.60 | -18.46% | 111 | 4,280 | 360.00 | 165.66 | 0.00 | - | 279 | 0 |
| 2.36 | -0.63 | -21.07% | 18 | 6,183 | 370.00 | 200.57 | 0.00 | - | 2 | 0 |
| 2.14 | -0.54 | -20.15% | 110 | 12,113 | 380.00 | 199.60 | 0.00 | - | 1 | 0 |
| 1.99 | -0.31 | -13.48% | 37 | 2,228 | 390.00 | 215.27 | +6.37 | +3.05% | 1 | 0 |
| 1.80 | -0.30 | -14.29% | 4,671 | 34,618 | 400.00 | 225.32 | +10.10 | +4.69% | 4 | 2 |
| 1.70 | -0.24 | -12.37% | 30 | 4,466 | 410.00 | 228.88 | 0.00 | - | 1 | 1 |
| 1.55 | -0.30 | -16.22% | 22 | 4,879 | 420.00 | 245.33 | +10.10 | +4.29% | 2 | 0 |
| 1.41 | -0.25 | -15.06% | 12 | 1,287 | 430.00 | 255.35 | +10.10 | +4.12% | 1 | 0 |
| 1.31 | -0.58 | -30.69% | 4 | 1,881 | 440.00 | 259.30 | 0.00 | - | 5 | 0 |
| 1.23 | -0.21 | -14.58% | 25 | 5,914 | 450.00 | 268.75 | 0.00 | - | 1 | 1 |
| 1.18 | -0.20 | -14.49% | 4 | 5,975 | 460.00 | 309.49 | 0.00 | - | 2 | 0 |
| 1.08 | -0.24 | -18.18% | 19 | 2,485 | 470.00 | 289.17 | 0.00 | - | 1 | 0 |
| 1.05 | -0.20 | -16.00% | 11 | 5,757 | 480.00 | 305.28 | +6.79 | +2.27% | 1 | 1 |
| 0.97 | -0.21 | -17.80% | 7 | 2,650 | 490.00 | 310.30 | 0.00 | - | 10 | 0 |
| 0.89 | -0.16 | -15.24% | 409 | 22,490 | 500.00 | 325.30 | +3.60 | +1.12% | 220 | 20 |
| 0.85 | -0.15 | -15.00% | 4 | 1,555 | 510.00 | 337.96 | 0.00 | - | 10 | 0 |
| 0.85 | -0.10 | -10.53% | 8 | 11,343 | 520.00 | 347.97 | 0.00 | - | 2 | 0 |
| 0.78 | -0.15 | -16.13% | 1 | 1,858 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 0.75 | -0.09 | -10.71% | 9 | 907 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 0.69 | -0.10 | -12.66% | 37 | 5,629 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.68 | -0.09 | -11.69% | 2 | 1,582 | 560.00 | 320.40 | 0.00 | - | 2 | 0 |
| 0.66 | -0.25 | -27.47% | 7 | 898 | 570.00 | 403.02 | 0.00 | - | 2 | 0 |
| 0.60 | -0.12 | -16.67% | 37 | 1,569 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.57 | -0.24 | -29.63% | 4 | 1,792 | 590.00 | 407.98 | 0.00 | - | 5 | 0 |
| 0.55 | -0.09 | -14.06% | 96 | 21,996 | 600.00 | 420.13 | 0.00 | - | 7 | 0 |
| 0.52 | -0.08 | -13.33% | 2,215 | 73,123 | 610.00 | 422.00 | 0.00 | - | 20 | 0 |
