Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
18.777,57 +90,97 (+0,49%) Euro Stoxx 50
5.077,36 +22,95 (+0,45%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,20 +32,90 (+1,41%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.611,12 +1.717,03 (+3,02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 96.67 | 0.00 | - | 45 | 0 | 75.00 | 0.01 | 0.00 | - | 3 | 0 |
| 92.18 | 0.00 | - | 21 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 89.22 | 0.00 | - | - | 0 | 85.00 | 0.01 | 0.00 | - | 550 | 0 |
| 104.60 | 0.00 | - | - | 0 | 90.00 | 0.01 | 0.00 | - | 3 | 0 |
| 76.67 | 0.00 | - | 45 | 0 | 95.00 | 0.01 | 0.00 | - | 10 | 0 |
| 71.94 | 0.00 | - | 34 | 0 | 100.00 | 0.01 | 0.00 | - | 3,001 | 0 |
| 67.17 | 0.00 | - | 31 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 0 |
| 61.95 | 0.00 | - | 19 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 0 |
| 56.97 | 0.00 | - | 11 | 0 | 115.00 | 0.01 | 0.00 | - | 1,190 | 0 |
| 51.97 | 0.00 | - | 2 | 0 | 120.00 | 0.01 | 0.00 | - | 1,826 | 0 |
| 49.30 | 0.00 | - | 30 | 0 | 125.00 | 0.01 | 0.00 | - | 1,768 | 0 |
| 42.00 | 0.00 | - | 23 | 0 | 130.00 | 0.01 | 0.00 | - | 1,790 | 0 |
| 37.08 | 0.00 | - | 10 | 0 | 135.00 | 0.01 | 0.00 | - | 556 | 0 |
| 42.15 | 0.00 | - | 1 | 0 | 136.00 | 0.01 | 0.00 | - | 87 | 0 |
| 50.36 | 0.00 | - | 3 | 0 | 137.00 | 0.01 | 0.00 | - | 669 | 0 |
| 31.90 | 0.00 | - | - | 0 | 138.00 | 0.01 | 0.00 | - | 85 | 0 |
| 36.45 | 0.00 | - | 30 | 0 | 139.00 | 0.01 | 0.00 | - | 40 | 0 |
| 31.97 | 0.00 | - | 151 | 0 | 140.00 | 0.01 | 0.00 | - | 680 | 0 |
| 30.68 | 0.00 | - | 6 | 0 | 141.00 | 0.01 | 0.00 | - | 435 | 0 |
| 31.78 | 0.00 | - | 1 | 0 | 142.00 | 0.01 | 0.00 | - | 151 | 0 |
| 29.94 | 0.00 | - | 1 | 0 | 143.00 | 0.01 | 0.00 | - | 277 | 0 |
| 29.90 | 0.00 | - | 3 | 0 | 144.00 | 0.01 | 0.00 | - | 217 | 0 |
| 27.00 | 0.00 | - | 66 | 0 | 145.00 | 0.01 | 0.00 | - | 524 | 0 |
| 25.95 | 0.00 | - | 25 | 0 | 146.00 | 0.01 | 0.00 | - | 383 | 0 |
| 25.05 | 0.00 | - | 10 | 0 | 147.00 | 0.01 | 0.00 | - | 250 | 0 |
| 25.30 | 0.00 | - | 2 | 0 | 148.00 | 0.02 | 0.00 | - | 338 | 0 |
| 24.20 | 0.00 | - | 1 | 0 | 149.00 | 0.02 | 0.00 | - | 517 | 0 |
| 21.73 | 0.00 | - | 308 | 0 | 150.00 | 0.02 | 0.00 | - | 2,466 | 0 |
| 19.63 | 0.00 | - | 59 | 0 | 152.50 | 0.02 | 0.00 | - | 505 | 0 |
| 17.02 | 0.00 | - | 120 | 0 | 155.00 | 0.03 | 0.00 | - | 2,708 | 0 |
| 14.68 | 0.00 | - | 170 | 0 | 157.50 | 0.04 | 0.00 | - | 6,118 | 0 |
| 12.17 | 0.00 | - | 373 | 0 | 160.00 | 0.06 | 0.00 | - | 6,418 | 0 |
| 9.60 | 0.00 | - | 176 | 0 | 162.50 | 0.08 | 0.00 | - | 7,704 | 0 |
| 7.24 | 0.00 | - | 1,073 | 0 | 165.00 | 0.13 | 0.00 | - | 17,337 | 0 |
| 4.79 | 0.00 | - | 1,723 | 0 | 167.50 | 0.28 | 0.00 | - | 27,989 | 0 |
| 2.78 | 0.00 | - | 15,062 | 0 | 170.00 | 0.71 | 0.00 | - | 106,133 | 0 |
| 1.22 | 0.00 | - | 63,563 | 0 | 172.50 | 1.67 | 0.00 | - | 103,119 | 0 |
| 0.43 | 0.00 | - | 154,923 | 0 | 175.00 | 3.45 | 0.00 | - | 47,450 | 0 |
| 0.16 | 0.00 | - | 52,193 | 0 | 177.50 | 5.65 | 0.00 | - | 5,998 | 0 |
| 0.08 | 0.00 | - | 57,949 | 0 | 180.00 | 8.02 | 0.00 | - | 4,029 | 0 |
| 0.04 | 0.00 | - | 22,849 | 0 | 182.50 | 10.50 | 0.00 | - | 748 | 0 |
| 0.02 | 0.00 | - | 17,577 | 0 | 185.00 | 12.96 | 0.00 | - | 875 | 0 |
| 0.01 | 0.00 | - | 6,434 | 0 | 187.50 | 15.90 | 0.00 | - | 209 | 0 |
| 0.01 | 0.00 | - | 9,602 | 0 | 190.00 | 17.75 | 0.00 | - | 574 | 0 |
| 0.02 | 0.00 | - | 3,552 | 0 | 192.50 | 20.58 | 0.00 | - | 39 | 0 |
| 0.02 | 0.00 | - | 13,075 | 0 | 195.00 | 23.50 | 0.00 | - | 6,410 | 0 |
| 0.01 | 0.00 | - | 953 | 0 | 197.50 | 24.75 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 5,292 | 0 | 200.00 | 28.38 | 0.00 | - | 710 | 0 |
| 0.01 | 0.00 | - | 683 | 0 | 202.50 | 30.15 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1,832 | 0 | 205.00 | 32.09 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 207.50 | 30.05 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 268 | 0 | 210.00 | 36.30 | 0.00 | - | 138 | 0 |
| 0.01 | 0.00 | - | 215 | 0 | 212.50 | 32.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 283 | 0 | 215.00 | 41.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 217.50 | 37.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3,157 | 0 | 220.00 | 41.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 58 | 0 | 222.50 | 50.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 24 | 0 | 225.00 | 50.51 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 227.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 0 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 235.00 | 59.70 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 240.00 | 67.60 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 245.00 | 70.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 0 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 0 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 275.00 | 102.25 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 280.00 | 105.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 285.00 | 113.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 290.00 | 115.36 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 19 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 0 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 0 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 0 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 360.00 | 182.10 | 0.00 | - | 2 | 0 |
