Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.442,61 -1.224,60 (-2,09%) CMC Crypto 200
1.318,68 +24,01 (+1,86%) 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. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.20 | 0.00 | - | 6 | 264 | 5.00 | 0.01 | 0.00 | - | 2 | 13,088 |
| 144.85 | 0.00 | - | 1 | 18 | 10.00 | 0.03 | +0.01 | +50.00% | 200 | 945 |
| 187.37 | 0.00 | - | 1 | 69 | 15.00 | 0.06 | 0.00 | - | 1 | 6,100 |
| 161.27 | 0.00 | - | 8 | 127 | 20.00 | 0.13 | 0.00 | - | 3 | 4,658 |
| 146.35 | 0.00 | - | 5 | 30 | 25.00 | 0.19 | 0.00 | - | 10 | 456 |
| 160.81 | 0.00 | - | 4 | 71 | 30.00 | 0.26 | 0.00 | - | 1 | 1,388 |
| 117.90 | 0.00 | - | 1 | 15 | 35.00 | 0.41 | 0.00 | - | 3 | 464 |
| 156.60 | 0.00 | - | 3 | 31 | 40.00 | 0.47 | 0.00 | - | 20 | 1,616 |
| 150.09 | 0.00 | - | 2 | 7 | 45.00 | 0.62 | 0.00 | - | 1 | 306 |
| 127.60 | -6.20 | -4.63% | 4 | 354 | 50.00 | 0.90 | +0.06 | +7.14% | 45 | 8,573 |
| 129.45 | 0.00 | - | 2 | 13 | 55.00 | 1.13 | 0.00 | - | 107 | 447 |
| 109.35 | 0.00 | - | 1 | 18 | 60.00 | 1.43 | +0.03 | +2.14% | 60 | 925 |
| 122.40 | 0.00 | - | 1 | 55 | 65.00 | 1.69 | 0.00 | - | 1 | 812 |
| 112.00 | -12.20 | -9.82% | 1 | 190 | 70.00 | 2.14 | +0.16 | +8.08% | 27 | 1,135 |
| 98.97 | 0.00 | - | 4 | 154 | 75.00 | 2.54 | +0.06 | +2.42% | 62 | 3,244 |
| 99.50 | 0.00 | - | 2 | 847 | 80.00 | 3.07 | +0.08 | +2.68% | 28 | 2,216 |
| 96.83 | -5.74 | -5.60% | 4 | 382 | 85.00 | 3.40 | 0.00 | - | 9 | 384 |
| 100.00 | 0.00 | - | 1 | 3,605 | 90.00 | 4.25 | +0.11 | +2.66% | 4 | 1,178 |
| 87.26 | -13.30 | -13.23% | 1 | 5,727 | 95.00 | 5.02 | +0.23 | +4.80% | 4 | 778 |
| 87.75 | -2.00 | -2.23% | 1 | 1,032 | 100.00 | 5.75 | +0.21 | +3.79% | 68 | 11,666 |
| 95.00 | 0.00 | - | 2 | 413 | 105.00 | 6.47 | 0.00 | - | 1 | 4,185 |
| 84.25 | 0.00 | - | 20 | 352 | 110.00 | 7.75 | +0.35 | +4.73% | 14 | 4,687 |
| 86.35 | 0.00 | - | 1 | 539 | 115.00 | 8.52 | 0.00 | - | 2 | 1,715 |
| 72.00 | -4.34 | -5.69% | 1 | 495 | 120.00 | 10.03 | +0.21 | +2.14% | 73 | 4,301 |
| 68.50 | -6.50 | -8.67% | 7 | 557 | 125.00 | 11.45 | +0.35 | +3.15% | 6 | 2,808 |
| 65.80 | -7.67 | -10.44% | 4 | 2,387 | 130.00 | 12.80 | +0.32 | +2.56% | 8 | 5,181 |
| 70.00 | 0.00 | - | 2 | 3,024 | 135.00 | 14.42 | +0.36 | +2.56% | 13 | 2,210 |
| 60.00 | -5.25 | -8.05% | 4 | 1,085 | 140.00 | 16.09 | +0.69 | +4.48% | 5 | 4,357 |
| 55.85 | -4.45 | -7.38% | 6 | 528 | 145.00 | 17.33 | 0.00 | - | 2 | 2,635 |
| 53.50 | -3.75 | -6.55% | 5 | 2,519 | 150.00 | 19.87 | +0.47 | +2.42% | 8 | 6,651 |
| 50.45 | -3.06 | -5.72% | 2 | 768 | 155.00 | 22.95 | +1.50 | +6.99% | 2 | 3,164 |
| 47.20 | -3.58 | -7.05% | 2 | 2,360 | 160.00 | 25.70 | +2.10 | +8.90% | 11 | 5,732 |
| 45.80 | -2.80 | -5.76% | 138 | 1,535 | 165.00 | 26.61 | +1.11 | +4.35% | 1 | 6,002 |
| 43.20 | -2.90 | -6.29% | 59 | 2,046 | 170.00 | 29.10 | +1.05 | +3.74% | 512 | 6,143 |
| 41.00 | -2.72 | -6.22% | 38 | 2,212 | 175.00 | 31.60 | +0.73 | +2.36% | 42 | 3,443 |
| 38.65 | -2.80 | -6.76% | 43 | 3,159 | 180.00 | 35.00 | +2.25 | +6.87% | 6 | 5,055 |
| 37.00 | -2.26 | -5.76% | 4 | 2,196 | 185.00 | 37.20 | +1.25 | +3.48% | 9 | 2,498 |
| 34.75 | -2.55 | -6.84% | 22 | 7,745 | 190.00 | 41.05 | +2.08 | +5.34% | 20 | 5,090 |
| 32.90 | -3.46 | -9.44% | 26 | 3,010 | 195.00 | 43.10 | +1.21 | +2.89% | 1 | 2,000 |
| 31.40 | -2.10 | -6.27% | 123 | 9,697 | 200.00 | 46.85 | +2.01 | +4.48% | 20 | 10,843 |
| 29.90 | -2.35 | -7.29% | 6 | 1,357 | 205.00 | 50.46 | +4.46 | +9.70% | 1 | 3,249 |
| 28.25 | -2.28 | -7.47% | 4 | 1,643 | 210.00 | 53.30 | +4.30 | +8.78% | 5 | 2,471 |
| 26.90 | -6.10 | -18.48% | 23 | 1,428 | 215.00 | 54.32 | 0.00 | - | 1 | 1,704 |
| 25.37 | -2.33 | -8.41% | 26 | 3,224 | 220.00 | 60.50 | +2.46 | +4.24% | 24 | 3,688 |
| 24.56 | -1.39 | -5.36% | 2 | 1,752 | 225.00 | 58.32 | 0.00 | - | 1 | 2,516 |
| 23.04 | -1.98 | -7.91% | 6 | 1,860 | 230.00 | 66.05 | 0.00 | - | 1 | 1,222 |
| 21.84 | -2.41 | -9.94% | 101 | 1,272 | 235.00 | 71.41 | +8.11 | +12.81% | 33 | 537 |
| 20.68 | -1.72 | -7.68% | 7 | 6,153 | 240.00 | 72.83 | 0.00 | - | 1 | 4,096 |
| 18.70 | -1.88 | -9.14% | 65 | 7,058 | 250.00 | 83.35 | +3.57 | +4.47% | 2 | 2,808 |
| 16.95 | -1.75 | -9.36% | 69 | 4,464 | 260.00 | 88.25 | 0.00 | - | 2 | 1,199 |
| 15.40 | -1.50 | -8.88% | 36 | 4,509 | 270.00 | 101.80 | +6.95 | +7.33% | 4 | 733 |
| 14.10 | -2.15 | -13.23% | 22 | 3,746 | 280.00 | 106.51 | 0.00 | - | 1 | 643 |
| 16.70 | 0.00 | - | 7 | 2,664 | 290.00 | 144.92 | 0.00 | - | 6 | 546 |
| 11.55 | -1.45 | -11.15% | 200 | 10,941 | 300.00 | 122.15 | 0.00 | - | 1 | 1,076 |
| 10.90 | -2.75 | -20.15% | 3 | 2,195 | 310.00 | 135.85 | +3.62 | +2.74% | 3 | 229 |
| 9.15 | -3.24 | -26.15% | 3 | 2,357 | 320.00 | 130.20 | 0.00 | - | 12 | 12 |
| 8.74 | -1.06 | -10.82% | 54 | 2,292 | 330.00 | 179.36 | 0.00 | - | 50 | 0 |
| 8.04 | -0.99 | -10.96% | 43 | 3,033 | 340.00 | 164.86 | 0.00 | - | 1 | 0 |
| 7.45 | -0.80 | -9.70% | 334 | 6,217 | 350.00 | 199.50 | 0.00 | - | 6 | 1 |
| 7.70 | 0.00 | - | 8 | 1,674 | 360.00 | 209.64 | 0.00 | - | 1 | 0 |
| 6.30 | -1.05 | -14.29% | 54 | 3,143 | 370.00 | 182.59 | 0.00 | - | 1 | 0 |
| 5.85 | -1.65 | -22.00% | 110 | 1,817 | 380.00 | 192.30 | 0.00 | - | 2 | 0 |
| 5.45 | -0.62 | -10.21% | 22 | 4,104 | 390.00 | 206.15 | 0.00 | - | 27 | 0 |
| 5.00 | -0.60 | -10.71% | 230 | 6,871 | 400.00 | 216.90 | 0.00 | - | 2 | 0 |
| 4.65 | -0.67 | -12.59% | 31 | 1,647 | 410.00 | 216.35 | 0.00 | - | 1 | 0 |
| 4.25 | -1.65 | -27.97% | 12 | 5,414 | 420.00 | 202.50 | 0.00 | - | 32 | 6 |
| 4.18 | -1.47 | -26.02% | 1 | 449 | 425.00 | 238.55 | 0.00 | - | 1 | 9 |
| 4.05 | -1.20 | -22.86% | 2 | 255 | 430.00 | 193.25 | 0.00 | - | 1 | 0 |
| 3.80 | -0.60 | -13.64% | 6 | 471 | 440.00 | 195.10 | 0.00 | - | 2 | 3 |
| 3.55 | -0.50 | -12.35% | 12 | 2,852 | 450.00 | 260.15 | 0.00 | - | 2 | 0 |
| 3.32 | -0.49 | -12.86% | 5 | 735 | 460.00 | 212.65 | 0.00 | - | 141 | 0 |
| 3.25 | -0.29 | -8.19% | 3 | 208 | 470.00 | 294.43 | 0.00 | - | 1 | 0 |
| 3.15 | -0.95 | -23.17% | 2 | 354 | 475.00 | 255.35 | 0.00 | - | 22 | 0 |
| 3.00 | -0.35 | -10.45% | 6 | 926 | 480.00 | 258.65 | 0.00 | - | 2 | 0 |
| 2.86 | -0.99 | -25.71% | 3 | 545 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 2.67 | -0.38 | -12.46% | 320 | 2,967 | 500.00 | 288.20 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 1 | 349 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 2.35 | -0.35 | -12.96% | 2 | 920 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 2.57 | 0.00 | - | 11 | 903 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 2.23 | -0.61 | -21.48% | 1 | 731 | 540.00 | 364.30 | 0.00 | - | 18 | 0 |
| 2.08 | -0.27 | -11.49% | 69 | 1,298 | 550.00 | 302.62 | 0.00 | - | 15 | 0 |
| 1.99 | -0.27 | -12.05% | 380 | 16,172 | 560.00 | 394.91 | 0.00 | - | 2 | 0 |
