Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
39.221,44 -445,63 (-1,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.082,77 -1.070,91 (-1,84%) CMC Crypto 200
1.266,56 -17,23 (-1,34%) 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
18. Juni 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.25 | +14.92 | +10.63% | 62 | 707 | 50.00 | 2.00 | -0.11 | -5.21% | 68 | 4,779 |
| 145.22 | +9.22 | +6.78% | 4 | 90 | 60.00 | 2.86 | -0.24 | -7.74% | 9 | 529 |
| 125.64 | -3.76 | -2.91% | 1 | 126 | 70.00 | 3.97 | -0.32 | -7.46% | 6 | 927 |
| 116.80 | 0.00 | - | 1 | 6 | 75.00 | 4.70 | -0.39 | -7.66% | 1 | 70 |
| 119.40 | 0.00 | - | 2 | 738 | 80.00 | 5.62 | -0.18 | -3.10% | 7 | 881 |
| 115.75 | 0.00 | - | 2 | 885 | 85.00 | 6.85 | 0.00 | - | 1 | 156 |
| 109.00 | 0.00 | - | 5 | 284 | 90.00 | 7.80 | 0.00 | - | 2 | 358 |
| 109.35 | +0.85 | +0.78% | 2 | 206 | 95.00 | 8.01 | -0.77 | -8.77% | 1 | 799 |
| 112.22 | +8.23 | +7.91% | 1 | 1,645 | 100.00 | 8.95 | -0.95 | -9.60% | 267 | 3,914 |
| 101.08 | 0.00 | - | 1 | 2,736 | 105.00 | 10.05 | -0.80 | -7.37% | 505 | 301 |
| 108.65 | +15.95 | +17.21% | 1 | 452 | 110.00 | 11.46 | -1.13 | -8.98% | 1 | 1,305 |
| 93.93 | 0.00 | - | 1 | 293 | 115.00 | 12.60 | -1.30 | -9.35% | 7 | 805 |
| 91.01 | 0.00 | - | 1 | 345 | 120.00 | 14.24 | -1.15 | -7.47% | 15 | 2,153 |
| 89.70 | 0.00 | - | 2 | 183 | 125.00 | 15.62 | -1.53 | -8.92% | 6 | 2,591 |
| 95.50 | +14.25 | +17.54% | 1 | 286 | 130.00 | 19.30 | 0.00 | - | 102 | 2,101 |
| 90.28 | +9.23 | +11.39% | 3 | 278 | 135.00 | 18.56 | -2.32 | -11.11% | 34 | 1,574 |
| 91.55 | +13.13 | +16.74% | 6 | 1,068 | 140.00 | 20.53 | -1.47 | -6.68% | 3 | 3,184 |
| 86.40 | +8.40 | +10.77% | 1 | 324 | 145.00 | 22.77 | -1.58 | -6.49% | 4 | 2,140 |
| 86.34 | +10.34 | +13.61% | 7 | 5,931 | 150.00 | 24.10 | -2.13 | -8.12% | 7 | 3,882 |
| 79.40 | +7.35 | +10.20% | 7 | 395 | 155.00 | 26.35 | -3.15 | -10.68% | 3 | 2,392 |
| 81.00 | +10.70 | +15.22% | 32 | 1,210 | 160.00 | 28.37 | -2.33 | -7.59% | 13 | 5,335 |
| 78.68 | +12.63 | +19.12% | 65 | 1,113 | 165.00 | 31.10 | -1.25 | -3.86% | 41 | 2,087 |
| 75.20 | +9.55 | +14.55% | 18 | 1,940 | 170.00 | 32.76 | -3.04 | -8.49% | 106 | 2,487 |
| 73.00 | +9.70 | +15.32% | 31 | 1,628 | 175.00 | 35.50 | -2.85 | -7.43% | 12 | 1,423 |
| 70.78 | +9.93 | +16.32% | 345 | 2,567 | 180.00 | 37.55 | -3.04 | -7.49% | 72 | 5,352 |
| 68.75 | +9.75 | +16.53% | 21 | 2,220 | 185.00 | 40.00 | -2.52 | -5.93% | 8 | 1,892 |
| 66.31 | +9.66 | +17.05% | 10 | 3,516 | 190.00 | 43.35 | -4.65 | -9.69% | 3 | 2,583 |
| 64.00 | +10.20 | +18.96% | 3 | 1,100 | 195.00 | 45.90 | -3.29 | -6.69% | 5 | 1,131 |
| 63.00 | +9.65 | +18.09% | 80 | 6,265 | 200.00 | 48.25 | -2.75 | -5.39% | 16 | 2,135 |
| 59.10 | +9.10 | +18.20% | 5 | 4,107 | 210.00 | 58.03 | -0.59 | -1.01% | 1 | 802 |
| 55.85 | +8.67 | +18.38% | 287 | 3,346 | 220.00 | 60.33 | -3.34 | -5.25% | 2 | 2,641 |
| 49.90 | +6.17 | +14.11% | 6 | 2,395 | 230.00 | 68.04 | -1.76 | -2.52% | 1 | 704 |
| 50.00 | +8.08 | +19.27% | 36 | 1,386 | 240.00 | 73.25 | -6.67 | -8.35% | 4 | 1,622 |
| 47.50 | +8.00 | +20.25% | 302 | 6,827 | 250.00 | 80.19 | -8.58 | -9.67% | 5 | 712 |
| 44.65 | +7.09 | +18.88% | 32 | 1,980 | 260.00 | 93.40 | 0.00 | - | 1 | 418 |
| 41.45 | +6.14 | +17.39% | 5 | 1,629 | 270.00 | 99.56 | -1.87 | -1.84% | 1 | 432 |
| 40.30 | +7.30 | +22.12% | 71 | 3,731 | 280.00 | 103.90 | -4.64 | -4.27% | 3 | 357 |
| 35.30 | +2.86 | +8.82% | 5 | 1,418 | 290.00 | 111.98 | -7.11 | -5.97% | 2 | 282 |
| 35.70 | +6.20 | +21.02% | 309 | 10,620 | 300.00 | 117.60 | -10.20 | -7.98% | 30 | 727 |
| 34.50 | +6.45 | +22.99% | 67 | 2,422 | 310.00 | 139.57 | 0.00 | - | 3 | 177 |
| 32.40 | +5.80 | +21.80% | 130 | 2,029 | 320.00 | 134.45 | -13.07 | -8.86% | 16 | 184 |
| 30.65 | +5.65 | +22.60% | 878 | 19,801 | 330.00 | 154.00 | 0.00 | - | 1 | 51 |
| 29.50 | +5.75 | +24.21% | 143 | 3,614 | 340.00 | 168.10 | 0.00 | - | 1 | 26 |
| 28.13 | +4.98 | +21.51% | 257 | 5,154 | 350.00 | 177.39 | 0.00 | - | 1 | 225 |
| 26.80 | +5.10 | +23.50% | 399 | 3,501 | 360.00 | 192.74 | 0.00 | - | 2 | 63 |
| 25.15 | +3.70 | +17.25% | 69 | 1,898 | 370.00 | 194.33 | 0.00 | - | 39 | 39 |
| 24.00 | +4.25 | +21.52% | 67 | 1,554 | 380.00 | 199.22 | 0.00 | - | 1 | 124 |
| 23.25 | +4.45 | +23.67% | 79 | 2,065 | 390.00 | 213.38 | 0.00 | - | 39 | 44 |
| 22.10 | +4.35 | +24.51% | 209 | 11,874 | 400.00 | 221.47 | 0.00 | - | 5 | 7 |
| 21.03 | +3.58 | +20.52% | 391 | 1,839 | 410.00 | 221.83 | 0.00 | - | 1 | 1 |
| 20.25 | +4.00 | +24.62% | 36 | 6,456 | 420.00 | 226.33 | -13.07 | -5.46% | 1 | 3 |
| 17.65 | +1.90 | +12.06% | 2 | 659 | 430.00 | 235.80 | -5.83 | -2.41% | 1 | 0 |
| 18.22 | +3.00 | +19.71% | 4 | 1,253 | 440.00 | 249.20 | 0.00 | - | 3 | 0 |
| 17.70 | +3.20 | +22.07% | 16 | 1,913 | 450.00 | 280.70 | 0.00 | - | 1 | 0 |
| 15.85 | +2.30 | +16.97% | 1 | 1,299 | 460.00 | 272.77 | 0.00 | - | 9 | 0 |
| 15.57 | +2.27 | +17.07% | 27 | 803 | 470.00 | 293.49 | 0.00 | - | 2 | 0 |
| 15.41 | +2.71 | +21.34% | 71 | 4,044 | 480.00 | 303.68 | 0.00 | - | 2 | 2 |
| 15.00 | +2.80 | +22.95% | 933 | 22,640 | 490.00 | 312.86 | 0.00 | - | 8 | 0 |
