TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA200710C001000002020-06-30 12:45PM EDT100.001,024.601,103.451,109.100.00-23691.60%
TSLA200710C001500002020-07-01 10:21AM EDT150.001,065.201,055.951,060.30+87.20+8.92%115675.88%
TSLA200710C002000002020-07-02 12:07PM EDT200.001,004.701,004.551,008.95+75.15+8.08%25474.61%
TSLA200710C002500002020-06-26 11:42AM EDT250.00722.45956.50958.550.00-260.00%
TSLA200710C003000002020-06-26 3:39PM EDT300.00659.60907.40910.100.00-314331.25%
TSLA200710C003500002020-06-30 12:20PM EDT350.00735.95852.25857.650.00-1380.00%
TSLA200710C004000002020-06-30 12:45PM EDT400.00676.55796.40808.100.00-4180.00%
TSLA200710C004500002020-07-02 2:19PM EDT450.00754.91757.25758.05+77.91+11.51%10120.00%
TSLA200710C005000002020-07-02 10:39AM EDT500.00707.00703.05711.15+83.00+13.30%27311.91%
TSLA200710C005200002020-06-24 10:08AM EDT520.00452.40686.30689.800.00--4267.63%
TSLA200710C005400002020-07-02 9:39AM EDT540.00673.73666.40667.85+93.73+16.16%3130.00%
TSLA200710C005600002020-07-02 11:08AM EDT560.00633.15645.75648.30+110.79+21.21%140.00%
TSLA200710C005800002020-07-02 9:44AM EDT580.00633.80625.00631.70+89.55+16.45%46272.24%
TSLA200710C006000002020-07-02 10:13AM EDT600.00592.32604.15605.95+69.01+13.19%470.00%
TSLA200710C006200002020-07-01 9:49AM EDT620.00495.00586.90586.550.00-270.00%
TSLA200710C006500002020-06-23 1:51PM EDT650.00553.00557.35561.80+198.55+56.02%113196.04%
TSLA200710C006800002020-07-02 2:02PM EDT680.00520.60527.70529.50+78.40+17.73%12180.96%
TSLA200710C007000002020-07-02 12:20PM EDT700.00509.00504.35510.15+89.00+21.19%216186.91%
TSLA200710C007100002020-06-17 1:40PM EDT710.00335.90497.75498.550.00-110.00%
TSLA200710C007200002020-07-02 10:10AM EDT720.00495.81486.95487.75+88.31+21.67%2260.00%
TSLA200710C007400002020-07-01 1:42PM EDT740.00372.79467.20469.200.00-225148.14%
TSLA200710C007450002020-06-30 1:16PM EDT745.00325.45461.60463.500.00-1580.00%
TSLA200710C007500002020-07-02 2:15PM EDT750.00456.25458.00458.20+214.07+88.39%3290.00%
TSLA200710C007550002020-06-30 2:38PM EDT755.00328.85447.10447.950.00-4120.00%
TSLA200710C007600002020-06-29 1:59PM EDT760.00373.45446.15450.050.00-537159.96%
TSLA200710C007650002020-06-30 12:45PM EDT765.00312.15437.15438.000.00-4230.00%
TSLA200710C007700002020-06-29 2:06PM EDT770.00439.26432.75440.35+79.62+22.14%130160.64%
TSLA200710C007750002020-07-01 3:00PM EDT775.00348.05426.95434.300.00-219138.33%
TSLA200710C007800002020-07-02 2:39PM EDT780.00425.88421.25429.40+82.78+24.13%221139.16%
TSLA200710C007850002020-07-02 10:12AM EDT785.00427.55417.85423.55+83.13+24.14%1140.00%
TSLA200710C007900002020-07-01 9:41AM EDT790.00339.25416.80418.900.00-215118.36%
TSLA200710C007950002020-07-01 3:00PM EDT795.00410.94411.90417.05+82.74+25.21%115135.45%
TSLA200710C008000002020-07-02 2:47PM EDT800.00410.86406.40408.10+93.15+29.32%31310.00%
TSLA200710C008050002020-07-01 1:04PM EDT805.00315.87402.05403.150.00-14180.00%
TSLA200710C008100002020-07-02 2:47PM EDT810.00400.84395.50398.85+135.62+51.13%417109.18%
TSLA200710C008150002020-07-01 2:27PM EDT815.00313.25392.65393.200.00-2220.00%
TSLA200710C008200002020-07-02 12:18PM EDT820.00386.80387.55389.70+129.65+50.42%623130.86%
TSLA200710C008250002020-07-01 2:02PM EDT825.00287.37382.30384.200.00-122118.12%
TSLA200710C008300002020-07-02 2:29PM EDT830.00380.37378.40379.20+89.52+30.78%12299.80%
TSLA200710C008350002020-06-30 1:04PM EDT835.00261.25371.65374.000.00-214108.45%
TSLA200710C008400002020-07-02 2:28PM EDT840.00368.40367.75370.55+73.90+25.09%119111.72%
TSLA200710C008450002020-06-30 11:21AM EDT845.00214.80362.80363.900.00-1112101.17%
TSLA200710C008500002020-06-30 12:45PM EDT850.00361.63358.55361.50+97.88+37.11%234125.10%
TSLA200710C008550002020-07-02 3:26PM EDT855.00357.01351.15356.45+98.12+37.90%12492.58%
TSLA200710C008600002020-06-30 2:13PM EDT860.00252.65348.85350.150.00-250113.06%
TSLA200710C008650002020-07-02 2:07PM EDT865.00338.14344.20345.15+122.79+57.02%528114.40%
TSLA200710C008700002020-07-02 11:50AM EDT870.00336.80338.40340.05+81.16+31.75%261103.91%
TSLA200710C008750002020-07-02 3:06PM EDT875.00334.16333.70335.15+83.46+33.29%4263106.54%
TSLA200710C008800002020-07-02 2:33PM EDT880.00330.23328.15330.25+87.31+35.94%1089100.10%
TSLA200710C008850002020-07-02 2:46PM EDT885.00326.45323.05326.20+88.45+37.16%1231106.74%
TSLA200710C008900002020-07-02 12:08PM EDT890.00315.85318.65322.50+127.15+67.38%1247117.07%
TSLA200710C008950002020-07-02 3:55PM EDT895.00318.70312.95314.65+134.60+73.11%64881.35%
TSLA200710C009000002020-07-02 3:59PM EDT900.00309.31307.60312.40+83.31+36.86%45222106.91%
TSLA200710C009050002020-06-30 2:23PM EDT905.00300.85301.90307.35+126.06+72.12%324100.00%
TSLA200710C009100002020-07-01 2:34PM EDT910.00285.00292.70294.55+69.10+32.01%11650.00%
TSLA200710C009150002020-07-02 12:56PM EDT915.00291.41289.45294.50+80.38+38.09%23294.73%
TSLA200710C009200002020-07-02 1:59PM EDT920.00281.57288.40289.70+75.40+36.57%184783.89%
TSLA200710C009250002020-07-02 12:56PM EDT925.00287.95283.50284.90+95.95+49.97%53485.99%
TSLA200710C009300002020-07-02 3:15PM EDT930.00282.32277.55282.50+90.64+47.29%53296.88%
TSLA200710C009350002020-07-01 3:49PM EDT935.00274.45273.85275.35+83.06+43.40%539589.75%
TSLA200710C009400002020-07-02 3:33PM EDT940.00275.62267.60269.20+92.87+50.82%98881.40%
TSLA200710C009450002020-07-02 12:52PM EDT945.00267.63263.30265.00+85.78+47.17%1111078.86%
TSLA200710C009500002020-07-02 3:54PM EDT950.00260.00259.60261.10+83.00+46.89%7047193.40%
TSLA200710C009550002020-07-02 3:33PM EDT955.00256.30253.65255.15+83.30+48.15%411380.37%
TSLA200710C009600002020-07-02 3:29PM EDT960.00253.15248.70249.50+89.85+55.02%227873.29%
TSLA200710C009650002020-07-02 3:55PM EDT965.00244.38242.65246.65+83.38+51.79%2317880.74%
TSLA200710C009700002020-07-02 3:57PM EDT970.00239.00237.70239.80+79.49+49.83%3218958.50%
TSLA200710C009750002020-07-02 1:59PM EDT975.00227.42233.90235.85+72.81+47.09%3116680.15%
TSLA200710C009800002020-07-02 3:33PM EDT980.00235.57227.55229.65+90.52+62.41%1610875.96%
TSLA200710C009850002020-07-02 1:53PM EDT985.00218.52223.55227.20+73.81+51.01%811681.62%
TSLA200710C009900002020-07-02 2:56PM EDT990.00225.79217.90219.85+87.69+63.50%5818258.98%
TSLA200710C009950002020-07-02 1:58PM EDT995.00207.67213.65215.50+74.80+56.30%168170.34%
TSLA200710C010000002020-07-02 3:57PM EDT1,000.00211.19209.65211.05+82.74+64.41%33068976.34%
TSLA200710C010050002020-07-02 3:27PM EDT1,005.00205.88205.55206.45+77.27+60.08%8526279.42%
TSLA200710C010100002020-07-02 3:48PM EDT1,010.00205.45199.40201.15+84.65+70.07%7021972.38%
TSLA200710C010150002020-07-02 3:49PM EDT1,015.00199.68193.15196.10+77.90+63.97%2111164.69%
TSLA200710C010200002020-07-02 3:26PM EDT1,020.00191.30189.30191.15+80.98+73.40%12516468.65%
TSLA200710C010250002020-07-02 2:57PM EDT1,025.00186.05179.70181.70+76.40+69.68%1033500.00%
TSLA200710C010300002020-07-02 3:46PM EDT1,030.00182.00179.65181.75+81.56+81.20%5040468.75%
TSLA200710C010350002020-07-02 3:47PM EDT1,035.00179.53176.00177.20+80.66+81.58%2328572.35%
TSLA200710C010400002020-07-02 3:47PM EDT1,040.00174.60170.75172.65+79.75+84.08%11029571.08%
TSLA200710C010450002020-07-02 2:23PM EDT1,045.00167.01159.25160.55+74.01+79.58%221350.00%
TSLA200710C010500002020-07-02 3:59PM EDT1,050.00164.45162.05163.05+78.45+91.22%27882471.45%
TSLA200710C010550002020-07-02 3:53PM EDT1,055.00158.72156.10156.95+76.22+92.39%87187664.78%
TSLA200710C010600002020-07-02 3:46PM EDT1,060.00155.55151.45153.35+76.55+96.90%10040767.05%
TSLA200710C010650002020-07-02 3:49PM EDT1,065.00152.20146.30147.40+76.47+100.98%17220062.74%
TSLA200710C010700002020-07-02 3:31PM EDT1,070.00143.60142.10144.25+72.86+103.00%9828066.42%
TSLA200710C010750002020-07-02 3:59PM EDT1,075.00138.75138.25139.10+70.75+104.04%15722466.33%
TSLA200710C010800002020-07-02 3:46PM EDT1,080.00129.30133.65135.05+64.14+98.43%11425366.68%
TSLA200710C010850002020-07-02 2:24PM EDT1,085.00129.10128.15129.15+70.15+119.00%6815362.31%
TSLA200710C010900002020-07-02 3:43PM EDT1,090.00125.65123.50124.55+69.04+121.96%8222161.60%
TSLA200710C010950002020-07-02 3:59PM EDT1,095.00124.65118.10119.30+70.40+129.77%8017858.55%
TSLA200710C011000002020-07-02 3:56PM EDT1,100.00115.00114.15115.35+61.15+113.56%1,2501,61559.83%
TSLA200710C011100002020-07-02 3:53PM EDT1,110.00106.15106.50107.35+59.55+127.79%87184661.62%
TSLA200710C011200002020-07-02 3:59PM EDT1,120.0098.7596.4097.45+54.50+123.16%1,0871,40857.23%
TSLA200710C011300002020-07-02 3:58PM EDT1,130.0088.9087.9589.20+51.07+135.00%1,54477056.60%
TSLA200710C011400002020-07-02 3:58PM EDT1,140.0080.0081.7082.80+46.73+140.46%1,34668259.50%
TSLA200710C011500002020-07-02 3:59PM EDT1,150.0073.1273.3574.40+42.62+139.74%1,5091,85157.53%
TSLA200710C011600002020-07-02 3:59PM EDT1,160.0066.0060.8061.05+39.00+144.44%48828947.08%
TSLA200710C011700002020-07-02 3:54PM EDT1,170.0058.0058.8559.80+34.97+151.85%48126356.04%
TSLA200710C011800002020-07-02 3:57PM EDT1,180.0051.6553.7554.75+30.15+140.23%1,21929257.94%
TSLA200710C011900002020-07-02 3:58PM EDT1,190.0046.2547.1547.90+27.45+146.01%1,4211,25456.55%
TSLA200710C012000002020-07-02 3:59PM EDT1,200.0041.9741.9542.70+24.97+146.88%12,4254,20556.88%
TSLA200710C012200002020-07-02 3:59PM EDT1,220.0032.5033.9034.50+19.16+143.63%6,7711,19259.06%
TSLA200710C012400002020-07-02 3:59PM EDT1,240.0025.6027.0027.50+16.15+170.90%8,5781,35660.68%
TSLA200710C012600002020-07-02 3:59PM EDT1,260.0020.5021.1021.60+12.02+141.75%8,8051,77161.82%
TSLA200710C012800002020-07-02 3:59PM EDT1,280.0016.4317.9018.10+9.73+145.22%2,35055365.42%
TSLA200710C013000002020-07-02 3:59PM EDT1,300.0013.6014.9015.30+7.80+134.48%15,0782,37568.48%
TSLA200710C013200002020-07-02 3:59PM EDT1,320.0011.3012.0512.55+6.55+137.89%2,1591,42470.46%
TSLA200710C013400002020-07-02 3:58PM EDT1,340.009.5510.3010.45+5.65+144.87%1,84628873.18%
TSLA200710C013600002020-07-02 3:59PM EDT1,360.008.208.859.05+4.85+144.78%2,31155076.20%
TSLA200710C013800002020-07-02 3:59PM EDT1,380.007.357.658.05+4.44+152.58%1,01017379.35%
TSLA200710C014000002020-07-02 3:59PM EDT1,400.006.066.706.95+3.64+150.41%7,99679582.07%
TSLA200710C014200002020-07-02 3:59PM EDT1,420.005.505.956.30+3.20+139.13%1,41833585.28%
TSLA200710C014400002020-07-02 3:59PM EDT1,440.004.855.305.60+2.38+96.36%83717188.10%
TSLA200710C014600002020-07-02 3:59PM EDT1,460.004.154.554.85+2.31+125.54%85528690.11%
TSLA200710C014800002020-07-02 3:59PM EDT1,480.003.604.054.35+1.97+120.86%65710092.70%
TSLA200710C015000002020-07-02 3:59PM EDT1,500.003.203.653.80+1.79+126.95%7,7851,19095.00%
TSLA200710C015200002020-07-02 3:58PM EDT1,520.002.763.203.40+1.11+67.27%88236097.14%
TSLA200710C015400002020-07-02 3:58PM EDT1,540.002.402.793.00+1.01+72.66%34335299.00%
TSLA200710C015600002020-07-02 3:58PM EDT1,560.002.212.482.50+1.07+93.86%271211100.42%
TSLA200710C015800002020-07-02 3:59PM EDT1,580.002.092.072.27+0.94+81.74%16667101.98%
TSLA200710C016000002020-07-02 3:59PM EDT1,600.001.651.851.98+0.65+65.00%1,162774103.69%
TSLA200710C016200002020-07-02 3:58PM EDT1,620.001.501.621.80+0.53+54.64%329395105.49%
TSLA200710C016400002020-07-02 3:58PM EDT1,640.001.351.331.66+0.38+39.18%325290106.90%
TSLA200710C016600002020-07-02 3:54PM EDT1,660.001.151.151.50+0.30+35.29%10871108.45%
TSLA200710C016800002020-07-02 3:54PM EDT1,680.000.970.811.00+0.19+24.36%515768106.06%
TSLA200710C017000002020-07-02 3:59PM EDT1,700.000.851.000.82+0.25+41.67%911312109.35%
TSLA200710C017200002020-07-02 3:57PM EDT1,720.000.800.831.08+0.20+33.33%13079113.23%
TSLA200710C017400002020-07-02 3:41PM EDT1,740.000.740.861.00+0.05+7.25%15346115.94%
TSLA200710C017600002020-07-02 3:53PM EDT1,760.000.740.720.77+0.08+12.12%15995115.67%
TSLA200710C017800002020-07-02 3:58PM EDT1,780.000.640.510.76+0.11+20.75%273591116.31%
TSLA200710C018000002020-07-02 3:58PM EDT1,800.000.500.610.71-0.03-5.66%2,6901,659119.73%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA200710P001000002020-07-02 3:20PM EDT100.000.010.000.000.00-61,00550.00%
TSLA200710P001500002020-07-02 12:20PM EDT150.000.010.000.010.00-323400.00%
TSLA200710P002000002020-07-02 3:22PM EDT200.000.010.000.000.00-619650.00%
TSLA200710P002500002020-07-02 2:24PM EDT250.000.020.010.02+0.01+100.00%528,633325.00%
TSLA200710P003000002020-07-02 3:57PM EDT300.000.020.000.000.00-39230950.00%
TSLA200710P003500002020-07-02 3:41PM EDT350.000.020.010.030.00-59462262.50%
TSLA200710P004000002020-07-02 3:58PM EDT400.000.030.030.04-0.01-25.00%1,3411,297245.31%
TSLA200710P004500002020-07-02 3:59PM EDT450.000.040.040.05-0.02-33.33%500774224.22%
TSLA200710P005000002020-07-02 3:59PM EDT500.000.080.070.08-0.03-27.27%370917209.77%
TSLA200710P005200002020-07-02 3:46PM EDT520.000.120.080.14-0.01-7.69%239212207.81%
TSLA200710P005400002020-07-02 3:46PM EDT540.000.100.010.19-0.08-44.44%193278197.27%
TSLA200710P005600002020-07-02 3:57PM EDT560.000.150.120.22-0.06-28.57%64645198.44%
TSLA200710P005800002020-07-02 3:55PM EDT580.000.190.160.28-0.03-13.64%225470194.73%
TSLA200710P006000002020-07-02 3:51PM EDT600.000.200.220.31-0.11-35.48%8191,355189.84%
TSLA200710P006200002020-07-02 3:53PM EDT620.000.200.200.32-0.21-51.22%31772181.25%
TSLA200710P006400002020-07-02 3:58PM EDT640.000.350.240.37-0.10-22.22%15128176.07%
TSLA200710P006500002020-07-02 3:35PM EDT650.000.270.250.38-0.23-46.00%45490172.66%
TSLA200710P006600002020-07-02 3:46PM EDT660.000.300.160.44-0.21-41.18%9485167.87%
TSLA200710P006800002020-07-02 3:45PM EDT680.000.390.210.51-0.14-26.42%2246163.48%
TSLA200710P007000002020-07-02 3:53PM EDT700.000.470.260.52-0.18-27.69%2,3071,085157.28%
TSLA200710P007100002020-07-02 3:44PM EDT710.000.530.290.57+0.17+47.22%850155.27%
TSLA200710P007200002020-07-02 3:48PM EDT720.000.540.530.63+0.09+20.00%5253157.03%
TSLA200710P007300002020-07-02 3:28PM EDT730.000.520.570.70-0.36-40.91%24130154.98%
TSLA200710P007400002020-07-02 3:43PM EDT740.000.610.600.73-0.38-38.38%18103152.05%
TSLA200710P007450002020-07-02 3:52PM EDT745.000.670.430.72-0.18-21.18%78157147.46%
TSLA200710P007500002020-07-02 3:59PM EDT750.000.740.690.81-0.18-19.57%889902150.64%
TSLA200710P007550002020-07-02 3:28PM EDT755.000.730.480.74-0.25-25.51%26482144.82%
TSLA200710P007600002020-07-02 3:43PM EDT760.000.650.510.77-0.39-37.50%1892143.85%
TSLA200710P007650002020-07-02 3:48PM EDT765.000.750.530.79-0.25-25.00%3740142.58%
TSLA200710P007700002020-07-02 3:57PM EDT770.000.750.550.82-0.65-46.43%55151141.41%
TSLA200710P007750002020-07-02 2:39PM EDT775.000.810.570.85-0.27-25.00%103126140.23%
TSLA200710P007800002020-07-02 3:43PM EDT780.000.770.600.94-0.43-35.83%27301139.89%
TSLA200710P007850002020-07-02 3:29PM EDT785.000.920.630.90-0.28-23.33%3155137.94%
TSLA200710P007900002020-07-02 3:48PM EDT790.000.840.671.00-0.38-31.15%2672137.74%
TSLA200710P007950002020-07-02 2:43PM EDT795.000.860.711.02-0.44-33.85%16155136.57%
TSLA200710P008000002020-07-02 3:59PM EDT800.000.911.011.04-0.49-35.00%6,2081,722137.96%
TSLA200710P008050002020-07-02 3:57PM EDT805.000.880.761.03-0.52-37.14%144217133.55%
TSLA200710P008100002020-07-02 3:54PM EDT810.001.030.791.13-0.37-26.43%2392133.03%
TSLA200710P008150002020-07-02 3:53PM EDT815.000.990.821.17-0.51-34.00%11190131.89%
TSLA200710P008200002020-07-02 3:59PM EDT820.001.100.871.21-0.52-32.10%132799130.88%
TSLA200710P008250002020-07-02 3:47PM EDT825.001.070.901.20-0.63-37.06%111289129.25%
TSLA200710P008300002020-07-02 3:59PM EDT830.000.980.961.29-0.66-40.24%410210128.71%
TSLA200710P008350002020-07-02 3:33PM EDT835.000.970.971.30-0.81-45.51%1984127.08%
TSLA200710P008400002020-07-02 3:48PM EDT840.001.251.011.38-0.40-24.24%39137126.22%
TSLA200710P008450002020-07-02 2:12PM EDT845.001.261.071.42-0.64-33.68%41118125.20%
TSLA200710P008500002020-07-02 3:58PM EDT850.001.311.131.26-0.69-34.50%424741122.61%
TSLA200710P008550002020-07-02 3:26PM EDT855.001.331.141.53-0.57-30.00%42120122.88%
TSLA200710P008600002020-07-02 3:20PM EDT860.001.371.181.50-0.68-33.17%122288121.14%
TSLA200710P008650002020-07-02 2:47PM EDT865.001.401.221.61-0.90-39.13%67153120.34%
TSLA200710P008700002020-07-02 3:02PM EDT870.001.471.431.54-0.93-38.75%122507119.46%
TSLA200710P008750002020-07-02 3:46PM EDT875.001.511.321.56-0.84-35.74%33158117.07%
TSLA200710P008800002020-07-02 3:53PM EDT880.001.521.391.65-0.93-37.96%246361116.26%
TSLA200710P008850002020-07-02 3:58PM EDT885.001.701.421.80-1.03-37.73%23105115.55%
TSLA200710P008900002020-07-02 3:56PM EDT890.001.601.511.73-1.22-43.26%69176113.87%
TSLA200710P008950002020-07-02 3:29PM EDT895.001.601.501.89-1.16-42.03%121187112.89%
TSLA200710P009000002020-07-02 3:58PM EDT900.001.801.581.75-1.12-38.36%1,0301,228110.77%
TSLA200710P009050002020-07-02 3:48PM EDT905.001.691.661.99-1.41-45.48%77129110.67%
TSLA200710P009100002020-07-02 3:49PM EDT910.001.961.712.04-1.33-40.43%215217109.38%
TSLA200710P009150002020-07-02 3:59PM EDT915.002.021.752.10-1.33-39.70%111281108.06%
TSLA200710P009200002020-07-02 3:59PM EDT920.002.211.792.00-1.19-35.00%110392105.97%
TSLA200710P009250002020-07-02 3:46PM EDT925.002.161.862.00-1.84-46.00%134268104.52%
TSLA200710P009300002020-07-02 3:52PM EDT930.001.931.902.26-1.97-50.51%139357104.09%
TSLA200710P009350002020-07-02 3:49PM EDT935.002.102.022.35-2.01-48.91%97232103.20%
TSLA200710P009400002020-07-02 3:57PM EDT940.002.202.032.22-2.27-50.78%96386100.88%
TSLA200710P009450002020-07-02 3:58PM EDT945.002.252.152.50-2.45-52.13%133211100.73%
TSLA200710P009500002020-07-02 3:59PM EDT950.002.332.142.30-2.52-51.96%6651,05998.08%
TSLA200710P009550002020-07-02 3:49PM EDT955.002.472.272.63-2.72-52.41%22220498.08%
TSLA200710P009600002020-07-02 3:58PM EDT960.002.632.372.75-3.07-53.86%42532497.08%
TSLA200710P009650002020-07-02 3:16PM EDT965.002.582.432.75-3.37-56.64%10624695.48%
TSLA200710P009700002020-07-02 3:55PM EDT970.002.662.482.89-3.54-57.10%17040194.32%
TSLA200710P009750002020-07-02 3:58PM EDT975.002.742.602.96-4.01-59.41%17142293.14%
TSLA200710P009800002020-07-02 3:58PM EDT980.002.832.653.00-4.25-60.03%42260391.61%
TSLA200710P009850002020-07-02 3:59PM EDT985.002.802.783.15-4.60-62.16%15418390.67%
TSLA200710P009900002020-07-02 3:53PM EDT990.002.892.892.89-5.11-63.87%32775188.38%
TSLA200710P009950002020-07-02 3:58PM EDT995.003.002.903.25-5.35-64.07%52839887.67%
TSLA200710P010000002020-07-02 3:59PM EDT1,000.003.083.203.05-5.74-65.08%4,8381,41686.13%
TSLA200710P010050002020-07-02 3:59PM EDT1,005.003.253.153.50-6.31-66.00%16832585.42%
TSLA200710P010100002020-07-02 3:51PM EDT1,010.003.253.253.60-6.90-67.98%42132684.12%
TSLA200710P010150002020-07-02 3:53PM EDT1,015.003.403.453.40-7.35-68.37%14410882.26%
TSLA200710P010200002020-07-02 3:59PM EDT1,020.003.443.503.50-7.86-69.56%1,40335680.80%
TSLA200710P010250002020-07-02 3:59PM EDT1,025.003.413.654.05-8.69-71.82%20328880.68%
TSLA200710P010300002020-07-02 3:57PM EDT1,030.003.853.854.05-9.40-70.94%26723779.26%
TSLA200710P010350002020-07-02 3:51PM EDT1,035.003.904.004.30-10.85-73.56%15711578.29%
TSLA200710P010400002020-07-02 3:58PM EDT1,040.004.104.204.50-10.95-72.76%43036777.26%
TSLA200710P010450002020-07-02 3:57PM EDT1,045.004.294.354.60-11.98-73.63%21719975.88%
TSLA200710P010500002020-07-02 3:59PM EDT1,050.004.394.604.80-12.86-74.55%1,57974674.88%
TSLA200710P010550002020-07-02 3:58PM EDT1,055.004.704.855.05-13.25-73.82%18017473.92%
TSLA200710P010600002020-07-02 3:59PM EDT1,060.004.465.155.20-15.23-77.35%51978672.82%
TSLA200710P010650002020-07-02 3:58PM EDT1,065.005.205.205.50-16.15-75.64%54315071.48%
TSLA200710P010700002020-07-02 3:58PM EDT1,070.005.455.505.80-17.70-76.46%56136770.56%
TSLA200710P010750002020-07-02 3:57PM EDT1,075.005.655.856.05-18.75-76.84%30024069.56%
TSLA200710P010800002020-07-02 3:59PM EDT1,080.005.906.256.45-20.04-77.26%8631,43068.83%
TSLA200710P010850002020-07-02 3:57PM EDT1,085.006.356.606.85-22.00-77.60%50131767.94%
TSLA200710P010900002020-07-02 3:57PM EDT1,090.006.706.957.15-23.62-77.90%58324866.83%
TSLA200710P010950002020-07-02 3:56PM EDT1,095.007.067.507.60-23.99-77.26%1,37810966.16%
TSLA200710P011000002020-07-02 3:59PM EDT1,100.007.017.908.05-27.19-79.50%6,5261,81865.20%
TSLA200710P011100002020-07-02 3:59PM EDT1,110.008.209.109.30-30.92-79.04%1,36229763.99%
TSLA200710P011200002020-07-02 3:58PM EDT1,120.009.8010.4010.65-31.60-76.33%1,38434562.60%
TSLA200710P011300002020-07-02 3:58PM EDT1,130.0011.1012.0512.35-37.90-77.35%93919761.57%
TSLA200710P011400002020-07-02 3:59PM EDT1,140.0013.1514.0014.50-43.10-76.62%2,72010160.81%
TSLA200710P011500002020-07-02 3:59PM EDT1,150.0015.4016.4516.70-45.37-74.66%4,97330460.05%
TSLA200710P011600002020-07-02 4:00PM EDT1,160.0017.6319.0519.45-47.92-73.10%2,6733859.36%
TSLA200710P011700002020-07-02 3:59PM EDT1,170.0020.9522.4522.85-51.90-71.24%1,67112559.33%
TSLA200710P011800002020-07-02 3:59PM EDT1,180.0024.3426.2026.70-58.16-70.50%1,64810859.31%
TSLA200710P011900002020-07-02 3:59PM EDT1,190.0028.5030.4030.95-60.34-67.92%2,16512559.34%
TSLA200710P012000002020-07-02 3:59PM EDT1,200.0033.3934.8035.20-63.29-65.46%6,6097458.90%
TSLA200710P012200002020-07-02 3:59PM EDT1,220.0043.8045.9546.70-68.45-60.98%1,79512160.24%
TSLA200710P012400002020-07-02 3:59PM EDT1,240.0056.9258.7059.55-75.37-56.97%56911961.51%
TSLA200710P012600002020-07-02 3:57PM EDT1,260.0072.5074.3074.85-77.62-51.71%2373864.92%
TSLA200710P012800002020-07-02 3:53PM EDT1,280.0087.9089.9090.80-89.10-50.34%981767.22%
TSLA200710P013000002020-07-02 3:58PM EDT1,300.00105.60106.85107.85-80.10-43.13%2371770.24%
TSLA200710P013200002020-07-02 3:34PM EDT1,320.00119.51125.25126.50-79.74-40.02%172275.17%
TSLA200710P013400002020-07-02 3:41PM EDT1,340.00139.29142.45144.20-79.51-36.34%171576.94%
TSLA200710P013600002020-07-02 3:41PM EDT1,360.00160.65162.95164.30-82.85-34.02%61684.49%
TSLA200710P013800002020-07-02 11:17AM EDT1,380.00176.96180.70181.65-84.74-32.38%51084.86%
TSLA200710P014200002020-07-02 12:46PM EDT1,420.00212.04218.05218.95-88.96-29.55%102788.79%
TSLA200710P014400002020-07-02 3:22PM EDT1,440.00234.70239.55240.85-90.00-27.72%81699.74%
TSLA200710P014600002020-07-01 1:24PM EDT1,460.00340.55258.85261.200.00-824104.67%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen