Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
39.271,05 -396,02 (-1,00%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.970,39 -1.121,17 (-1,93%) CMC Crypto 200
1.267,61 -16,17 (-1,26%) 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. Dezember 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.75 | +9.60 | +7.49% | 6 | 205 | 75.00 | 6.10 | -0.37 | -5.72% | 72 | 805 |
| 127.40 | +4.00 | +3.24% | 3 | 348 | 80.00 | 7.15 | -0.20 | -2.72% | 2 | 523 |
| 119.90 | 0.00 | - | 6 | 53 | 85.00 | 7.95 | -0.45 | -5.36% | 2 | 199 |
| 117.20 | 0.00 | - | 8 | 244 | 90.00 | 9.50 | 0.00 | - | 2 | 285 |
| 113.25 | 0.00 | - | 21 | 81 | 95.00 | 10.80 | 0.00 | - | 65 | 275 |
| 120.91 | +12.16 | +11.18% | 21 | 662 | 100.00 | 11.35 | -1.13 | -9.05% | 215 | 2,101 |
| 117.12 | +11.62 | +11.01% | 2 | 36,342 | 105.00 | 12.87 | -1.18 | -8.40% | 42 | 1,576 |
| 113.10 | +9.10 | +8.75% | 7 | 10,106 | 110.00 | 14.02 | -1.22 | -8.01% | 63 | 1,618 |
| 106.60 | +8.54 | +8.71% | 3 | 56 | 115.00 | 16.48 | -0.41 | -2.43% | 1 | 162 |
| 108.60 | +12.55 | +13.07% | 2 | 281 | 120.00 | 17.10 | -1.55 | -8.31% | 527 | 2,367 |
| 105.00 | +10.20 | +10.76% | 1 | 363 | 125.00 | 19.05 | -1.45 | -7.07% | 1 | 931 |
| 103.00 | +12.38 | +13.66% | 9 | 210 | 130.00 | 20.55 | -1.10 | -5.08% | 18 | 1,380 |
| 98.05 | +8.82 | +9.88% | 1 | 106 | 135.00 | 22.70 | -0.94 | -3.98% | 3 | 1,219 |
| 97.40 | +10.21 | +11.71% | 18 | 428 | 140.00 | 24.15 | -1.85 | -7.12% | 34 | 1,690 |
| 85.17 | 0.00 | - | 20 | 191 | 145.00 | 26.70 | -2.03 | -7.07% | 2 | 527 |
| 92.70 | +11.95 | +14.80% | 18 | 1,789 | 150.00 | 28.71 | -1.97 | -6.42% | 10 | 2,270 |
| 89.95 | +9.15 | +11.32% | 17 | 360 | 155.00 | 30.20 | -1.85 | -5.77% | 24 | 866 |
| 86.63 | +9.92 | +12.93% | 8 | 1,072 | 160.00 | 32.70 | -2.30 | -6.57% | 12 | 1,543 |
| 85.35 | +10.96 | +14.73% | 10 | 539 | 165.00 | 35.08 | -2.72 | -7.20% | 20 | 1,506 |
| 84.05 | +11.08 | +15.18% | 32 | 1,366 | 170.00 | 37.44 | -2.96 | -7.33% | 118 | 1,120 |
| 81.60 | +11.35 | +16.16% | 77 | 1,127 | 175.00 | 39.85 | -3.10 | -7.22% | 26 | 1,697 |
| 79.10 | +9.88 | +14.27% | 59 | 1,324 | 180.00 | 42.05 | -3.78 | -8.25% | 39 | 2,768 |
| 77.15 | +10.76 | +16.21% | 92 | 786 | 185.00 | 44.95 | -3.45 | -7.13% | 5 | 2,518 |
| 74.70 | +10.20 | +15.81% | 56 | 841 | 190.00 | 47.50 | -2.55 | -5.09% | 141 | 395 |
| 73.00 | +8.75 | +13.62% | 71 | 535 | 195.00 | 50.40 | -3.79 | -6.99% | 18 | 110 |
| 71.75 | +9.90 | +16.01% | 598 | 3,351 | 200.00 | 53.00 | -3.65 | -6.44% | 77 | 1,934 |
| 66.50 | +6.12 | +10.14% | 2 | 319 | 205.00 | 56.22 | -4.78 | -7.84% | 33 | 136 |
| 67.25 | +9.15 | +15.75% | 36 | 584 | 210.00 | 58.76 | -4.34 | -6.88% | 53 | 337 |
| 66.60 | +8.60 | +14.83% | 43 | 259 | 215.00 | 62.45 | -5.55 | -8.16% | 32 | 59 |
| 65.00 | +9.45 | +17.01% | 92 | 773 | 220.00 | 65.09 | -2.91 | -4.28% | 90 | 550 |
| 62.40 | +8.60 | +15.99% | 11 | 235 | 225.00 | 68.60 | -3.30 | -4.59% | 9 | 214 |
| 60.00 | +8.05 | +15.50% | 8 | 934 | 230.00 | 71.20 | -3.95 | -5.26% | 18 | 155 |
| 59.00 | +9.00 | +18.00% | 2 | 1,518 | 235.00 | 83.45 | 0.00 | - | 1 | 32 |
| 58.62 | +7.77 | +15.28% | 37 | 2,643 | 240.00 | 79.65 | -3.14 | -3.79% | 120 | 337 |
| 55.73 | +7.28 | +15.03% | 2 | 204 | 245.00 | 83.94 | 0.00 | - | 11 | 198 |
| 56.33 | +8.58 | +17.97% | 220 | 2,682 | 250.00 | 85.68 | -4.02 | -4.48% | 21 | 748 |
| 53.11 | +7.62 | +16.75% | 74 | 1,407 | 260.00 | 92.80 | -3.04 | -3.17% | 3 | 232 |
| 50.80 | +8.58 | +20.32% | 8 | 592 | 270.00 | 99.18 | -5.58 | -5.33% | 5 | 89 |
| 48.90 | +7.51 | +18.14% | 34 | 700 | 280.00 | 108.06 | -4.38 | -3.90% | 4 | 100 |
| 45.15 | +5.64 | +14.27% | 5 | 2,447 | 290.00 | 116.15 | -3.70 | -3.09% | 4 | 61 |
| 44.47 | +7.07 | +18.90% | 336 | 6,368 | 300.00 | 122.20 | -4.75 | -3.74% | 23 | 663 |
| 36.29 | +0.29 | +0.81% | 2 | 519 | 310.00 | 142.07 | 0.00 | - | 1 | 13 |
| 40.91 | +6.38 | +18.48% | 12 | 1,029 | 320.00 | 149.00 | 0.00 | - | 4 | 38 |
| 39.50 | +6.41 | +19.37% | 437 | 8,506 | 330.00 | 146.95 | -9.60 | -6.13% | 40 | 63 |
| 37.87 | +6.32 | +20.03% | 49 | 1,015 | 340.00 | 161.50 | 0.00 | - | - | 2 |
| 35.25 | +5.15 | +17.11% | 31 | 1,653 | 350.00 | 172.28 | 0.00 | - | 1 | 50 |
| 35.02 | +5.61 | +19.08% | 24 | 788 | 360.00 | 173.84 | -8.16 | -4.48% | 1 | 3 |
| 33.71 | +4.86 | +16.85% | 2,534 | 231 | 370.00 | 194.00 | 0.00 | - | 2 | 1 |
| 32.23 | +4.12 | +14.66% | 1,863 | 4,219 | 380.00 | 190.00 | -5.58 | -2.85% | 1 | 308 |
