Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.949,22 -1.081,01 (-1,86%) CMC Crypto 200
1.300,51 +5,84 (+0,45%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.90 | -2.50 | -1.44% | 40 | 953 | 5.00 | 0.04 | 0.00 | - | 106 | 2,979 |
| 166.35 | -3.35 | -1.97% | 225 | 1,043 | 10.00 | 0.08 | 0.00 | - | 188 | 1,935 |
| 162.00 | 0.00 | - | 9 | 185 | 20.00 | 0.28 | 0.00 | - | 2 | 1,108 |
| 146.98 | -6.82 | -4.43% | 2 | 89 | 30.00 | 0.62 | 0.00 | - | 1 | 2,026 |
| 150.00 | 0.00 | - | 1 | 56 | 40.00 | 1.09 | 0.00 | - | 37 | 2,264 |
| 135.00 | 0.00 | - | 1 | 165 | 50.00 | 1.81 | +0.03 | +1.69% | 22 | 6,080 |
| 129.62 | 0.00 | - | 1 | 104 | 60.00 | 2.71 | +0.07 | +2.65% | 61 | 1,505 |
| 88.46 | 0.00 | - | 2 | 27 | 70.00 | 4.10 | +0.05 | +1.23% | 50 | 2,259 |
| 80.92 | 0.00 | - | - | 10 | 75.00 | 4.50 | 0.00 | - | 1 | 27 |
| 111.00 | 0.00 | - | 203 | 2,042 | 80.00 | 5.50 | +0.30 | +5.77% | 1 | 942 |
| 112.90 | 0.00 | - | 1 | 903 | 85.00 | 6.05 | 0.00 | - | 5 | 1,024 |
| 106.75 | 0.00 | - | 3 | 62 | 90.00 | 7.15 | +0.33 | +4.84% | 1 | 1,116 |
| 70.80 | 0.00 | - | 1 | 30 | 95.00 | 7.82 | 0.00 | - | 1 | 212 |
| 90.00 | -8.65 | -8.77% | 1 | 1,226 | 100.00 | 9.45 | +0.37 | +4.07% | 11 | 2,869 |
| 95.50 | 0.00 | - | 16 | 635 | 105.00 | 10.83 | +0.46 | +4.44% | 1 | 1,199 |
| 86.27 | -2.73 | -3.07% | 6 | 449 | 110.00 | 11.35 | 0.00 | - | 2 | 615 |
| 94.50 | 0.00 | - | 1 | 178 | 115.00 | 13.30 | +0.30 | +2.31% | 15 | 1,333 |
| 99.26 | 0.00 | - | 25 | 441 | 120.00 | 14.82 | 0.00 | - | 2 | 1,925 |
| 73.85 | -7.85 | -9.61% | 1 | 341 | 125.00 | 16.40 | +0.40 | +2.50% | 6 | 2,105 |
| 79.05 | 0.00 | - | 2 | 120 | 130.00 | 17.75 | 0.00 | - | 3 | 4,235 |
| 76.90 | 0.00 | - | 3 | 450 | 135.00 | 19.55 | 0.00 | - | 3 | 2,713 |
| 67.45 | -7.00 | -9.40% | 2 | 600 | 140.00 | 21.91 | +0.41 | +1.91% | 5 | 3,756 |
| 65.45 | -3.30 | -4.80% | 3 | 683 | 145.00 | 23.45 | 0.00 | - | 2 | 1,372 |
| 63.50 | -2.55 | -3.86% | 21 | 4,153 | 150.00 | 26.09 | +0.79 | +3.12% | 19 | 3,659 |
| 69.45 | 0.00 | - | 1 | 682 | 155.00 | 27.10 | 0.00 | - | 8 | 1,514 |
| 58.20 | -3.10 | -5.06% | 13 | 1,646 | 160.00 | 30.82 | +1.07 | +3.60% | 3 | 6,822 |
| 55.95 | -3.05 | -5.17% | 2 | 906 | 165.00 | 32.40 | 0.00 | - | 5 | 4,309 |
| 54.00 | -3.10 | -5.43% | 28 | 1,238 | 170.00 | 35.60 | +0.60 | +1.71% | 8 | 6,372 |
| 51.96 | -2.44 | -4.49% | 15 | 1,050 | 175.00 | 38.25 | +0.57 | +1.51% | 19 | 5,587 |
| 49.80 | -2.55 | -4.87% | 32 | 2,046 | 180.00 | 42.85 | +2.56 | +6.35% | 1 | 6,235 |
| 48.35 | -2.05 | -4.07% | 34 | 919 | 185.00 | 43.20 | 0.00 | - | 28 | 1,559 |
| 46.00 | -2.66 | -5.47% | 51 | 1,693 | 190.00 | 48.25 | +4.30 | +9.78% | 1 | 1,760 |
| 44.57 | -6.42 | -12.59% | 4 | 1,107 | 195.00 | 50.87 | +2.12 | +4.35% | 3 | 769 |
| 42.55 | -2.45 | -5.44% | 140 | 7,890 | 200.00 | 52.93 | +1.33 | +2.58% | 8 | 7,741 |
| 39.42 | -3.44 | -8.03% | 7 | 1,766 | 210.00 | 59.93 | +4.18 | +7.50% | 4 | 1,123 |
| 36.55 | -2.15 | -5.56% | 463 | 3,245 | 220.00 | 66.25 | +1.40 | +2.16% | 8 | 4,194 |
| 33.75 | -2.40 | -6.64% | 15 | 1,723 | 230.00 | 74.47 | +2.16 | +2.99% | 8 | 1,072 |
| 30.85 | -2.95 | -8.73% | 2 | 3,920 | 240.00 | 80.67 | +1.54 | +1.95% | 13 | 2,045 |
| 29.45 | -1.70 | -5.46% | 147 | 6,332 | 250.00 | 86.34 | 0.00 | - | 3 | 2,371 |
| 26.59 | -2.61 | -8.94% | 5 | 1,807 | 260.00 | 97.15 | +2.82 | +2.99% | 6 | 1,036 |
| 24.80 | -2.42 | -8.89% | 10 | 1,759 | 270.00 | 96.30 | 0.00 | - | 6 | 263 |
| 23.80 | -1.75 | -6.85% | 7 | 1,153 | 280.00 | 116.14 | +5.24 | +4.72% | 1 | 1,324 |
| 22.20 | -2.25 | -9.20% | 2 | 2,226 | 290.00 | 121.70 | +5.22 | +4.48% | 3 | 170 |
| 20.75 | -1.55 | -6.95% | 247 | 18,738 | 300.00 | 130.05 | +3.05 | +2.40% | 10 | 541 |
| 19.50 | -1.50 | -7.14% | 28 | 881 | 310.00 | 139.30 | +6.56 | +4.94% | 6 | 130 |
| 18.25 | -1.55 | -7.83% | 4 | 1,894 | 320.00 | 144.05 | 0.00 | - | 200 | 487 |
| 17.00 | -1.60 | -8.60% | 8 | 2,134 | 330.00 | 156.25 | -24.47 | -13.54% | 2 | 51 |
| 16.20 | -1.35 | -7.69% | 129 | 986 | 340.00 | 166.19 | +4.72 | +2.92% | 1 | 136 |
| 15.00 | -1.56 | -9.42% | 86 | 5,868 | 350.00 | 162.15 | 0.00 | - | 7 | 8 |
| 14.15 | -2.61 | -15.57% | 20 | 1,531 | 360.00 | 187.30 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 2 | 539 | 370.00 | 204.87 | 0.00 | - | 1 | 0 |
| 12.60 | -2.22 | -14.98% | 32 | 553 | 380.00 | 202.58 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | 4 | 887 | 390.00 | 193.90 | 0.00 | - | 1 | 0 |
| 11.45 | -0.85 | -6.91% | 53 | 8,473 | 400.00 | 215.00 | 0.00 | - | 7 | 9 |
| 10.75 | -1.65 | -13.31% | 1 | 724 | 410.00 | 217.15 | 0.00 | - | 485 | 0 |
| 10.05 | -1.37 | -12.00% | 38 | 3,574 | 420.00 | 244.12 | 0.00 | - | 3 | 0 |
| 11.30 | 0.00 | - | 26 | 380 | 430.00 | 243.19 | 0.00 | - | 1 | 0 |
| 8.60 | -3.20 | -27.12% | 6 | 1,740 | 440.00 | 257.04 | 0.00 | - | 4 | 0 |
| 8.70 | -1.15 | -11.68% | 22 | 2,234 | 450.00 | 300.19 | 0.00 | - | 1 | 0 |
| 8.18 | -2.24 | -21.50% | 3 | 1,587 | 460.00 | 247.15 | 0.00 | - | 292 | 0 |
| 7.78 | -1.58 | -16.88% | 2 | 436 | 470.00 | 289.42 | 0.00 | - | 10 | 0 |
| 7.25 | -0.90 | -11.04% | 1 | 1,146 | 480.00 | 309.00 | +7.44 | +2.47% | 1 | 1 |
| 7.00 | -1.00 | -12.50% | 29 | 1,043 | 490.00 | 319.83 | 0.00 | - | 6 | 0 |
| 6.76 | -0.64 | -8.65% | 255 | 11,354 | 500.00 | 326.56 | +5.39 | +1.68% | 5 | 8 |
| 6.40 | -0.55 | -7.91% | 96 | 14,404 | 510.00 | 331.47 | 0.00 | - | 1 | 1 |
