Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.495,18 +65,13 (+0,35%) Euro Stoxx 50
5.043,30 +27,20 (+0,54%) Dow Jones 30
38.902,91 +18,65 (+0,05%) Gold
2.318,70 -5,50 (-0,24%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.978,08 -987,96 (-1,68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.15 | -5.12 | -4.96% | 1 | 53 | 75.00 | 0.01 | 0.00 | - | 3 | 1,351 |
| 101.44 | 0.00 | - | - | 21 | 80.00 | 0.01 | 0.00 | - | 1 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| 104.60 | 0.00 | - | - | 8 | 90.00 | 0.01 | 0.00 | - | 3 | 1,278 |
| 86.03 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 72.93 | -5.35 | -6.83% | 5 | 148 | 100.00 | 0.01 | 0.00 | - | 1 | 5,588 |
| 72.67 | 0.00 | - | 3 | 92 | 105.00 | 0.01 | 0.00 | - | 1 | 4,198 |
| 68.34 | 0.00 | - | 43 | 79 | 110.00 | 0.01 | 0.00 | - | 1 | 4,286 |
| 64.38 | 0.00 | - | 2 | 31 | 115.00 | 0.01 | 0.00 | - | 26 | 1,434 |
| 52.32 | -5.68 | -9.79% | 10 | 45 | 120.00 | 0.01 | 0.00 | - | 25 | 7,793 |
| 54.52 | 0.00 | - | 4 | 89 | 125.00 | 0.01 | 0.00 | - | 26 | 6,817 |
| 48.36 | 0.00 | - | 12 | 125 | 130.00 | 0.01 | 0.00 | - | 15 | 12,651 |
| 37.83 | -4.67 | -10.99% | 4 | 58 | 135.00 | 0.01 | 0.00 | - | 162 | 3,411 |
| 42.15 | 0.00 | - | 1 | 44 | 136.00 | 0.01 | 0.00 | - | 31 | 573 |
| 50.36 | 0.00 | - | 3 | 27 | 137.00 | 0.01 | 0.00 | - | 1,119 | 1,199 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.02 | +0.01 | +100.00% | 12 | 1,622 |
| 34.30 | -9.79 | -22.20% | 2 | 43 | 139.00 | 0.02 | +0.01 | +100.00% | 24 | 1,998 |
| 32.50 | -5.60 | -14.70% | 6 | 268 | 140.00 | 0.02 | +0.01 | - | 226 | 7,412 |
| 38.01 | 0.00 | - | 2 | 119 | 141.00 | 0.02 | +0.01 | +100.00% | 64 | 1,694 |
| 42.31 | 0.00 | - | 29 | 280 | 142.00 | 0.02 | +0.01 | +100.00% | 1,259 | 1,089 |
| 28.72 | -9.28 | -24.42% | 3 | 221 | 143.00 | 0.03 | +0.01 | +100.00% | 82 | 919 |
| 33.83 | 0.00 | - | 7 | 119 | 144.00 | 0.03 | +0.01 | +50.00% | 30 | 722 |
| 33.10 | 0.00 | - | 31 | 609 | 145.00 | 0.03 | +0.01 | +50.00% | 127 | 7,900 |
| 26.05 | -6.27 | -19.40% | 1 | 322 | 146.00 | 0.05 | +0.03 | +150.00% | 82 | 936 |
| 25.50 | -7.15 | -22.88% | 3 | 190 | 147.00 | 0.03 | +0.01 | +50.00% | 95 | 1,298 |
| 23.73 | -7.22 | -23.33% | 3 | 92 | 148.00 | 0.05 | +0.02 | +66.67% | 280 | 1,115 |
| 29.29 | 0.00 | - | 10 | 127 | 149.00 | 0.05 | +0.02 | +66.67% | 428 | 903 |
| 22.22 | -5.94 | -21.09% | 16 | 1,732 | 150.00 | 0.06 | +0.02 | +50.00% | 1,430 | 19,173 |
| 20.49 | -5.18 | -20.18% | 8 | 482 | 152.50 | 0.08 | +0.02 | +33.33% | 683 | 2,801 |
| 18.35 | -4.85 | -20.91% | 81 | 1,297 | 155.00 | 0.13 | +0.06 | +85.71% | 1,410 | 14,586 |
| 14.96 | -5.87 | -28.18% | 94 | 819 | 157.50 | 0.19 | +0.09 | +100.00% | 1,658 | 1,905 |
| 12.60 | -5.67 | -31.03% | 126 | 2,246 | 160.00 | 0.27 | +0.13 | +86.67% | 10,031 | 12,627 |
| 10.91 | -4.94 | -31.17% | 160 | 1,366 | 162.50 | 0.42 | +0.22 | +100.00% | 2,982 | 3,631 |
| 8.15 | -5.15 | -39.02% | 814 | 2,106 | 165.00 | 0.69 | +0.39 | +125.81% | 19,835 | 24,897 |
| 6.10 | -4.95 | -45.21% | 753 | 1,779 | 167.50 | 1.13 | +0.66 | +143.48% | 14,310 | 4,997 |
| 4.35 | -4.25 | -49.71% | 11,653 | 2,934 | 170.00 | 1.86 | +1.13 | +156.94% | 50,392 | 19,102 |
| 2.84 | -3.86 | -57.70% | 18,655 | 1,983 | 172.50 | 2.93 | +1.75 | +152.17% | 18,609 | 7,984 |
| 1.74 | -3.01 | -63.50% | 35,434 | 6,907 | 175.00 | 4.25 | +2.39 | +123.83% | 11,244 | 14,940 |
| 1.03 | -2.22 | -68.52% | 11,447 | 7,869 | 177.50 | 6.05 | +3.18 | +108.90% | 4,069 | 10,753 |
| 0.59 | -1.54 | -72.30% | 14,465 | 25,638 | 180.00 | 8.15 | +3.90 | +89.66% | 4,166 | 27,511 |
| 0.33 | -1.01 | -75.37% | 9,205 | 15,661 | 182.50 | 10.55 | +4.60 | +80.70% | 596 | 6,080 |
| 0.19 | -0.62 | -76.54% | 18,757 | 49,182 | 185.00 | 13.00 | +5.16 | +65.82% | 416 | 5,986 |
| 0.11 | -0.38 | -76.00% | 8,698 | 13,667 | 187.50 | 14.80 | +4.80 | +48.00% | 213 | 2,964 |
| 0.07 | -0.23 | -76.67% | 9,941 | 34,616 | 190.00 | 17.79 | +5.44 | +44.05% | 75 | 3,039 |
| 0.05 | -0.14 | -73.68% | 2,762 | 9,413 | 192.50 | 19.00 | +4.46 | +30.67% | 6 | 408 |
| 0.04 | -0.09 | -69.23% | 5,545 | 22,484 | 195.00 | 23.01 | +6.16 | +36.56% | 3,034 | 7,305 |
| 0.03 | -0.06 | -66.67% | 1,154 | 8,156 | 197.50 | 26.50 | +7.04 | +36.18% | 2 | 189 |
| 0.02 | -0.06 | -75.00% | 4,750 | 33,168 | 200.00 | 26.95 | +4.80 | +21.67% | 1,024 | 1,749 |
| 0.03 | -0.03 | -60.00% | 503 | 6,146 | 202.50 | 30.10 | +5.05 | +20.16% | 22 | 4 |
| 0.01 | -0.03 | -75.00% | 2,930 | 11,684 | 205.00 | 27.27 | 0.00 | - | 15 | 8 |
| 0.01 | -0.03 | -60.00% | 54 | 5,531 | 207.50 | 30.05 | 0.00 | - | 40 | 0 |
| 0.01 | -0.01 | -50.00% | 422 | 15,595 | 210.00 | 37.78 | +5.88 | +18.43% | 2 | 15 |
| 0.01 | -0.01 | -50.00% | 66 | 2,971 | 212.50 | 32.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 307 | 10,511 | 215.00 | 43.00 | +11.73 | +37.51% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 11 | 2,701 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 275 | 12,814 | 220.00 | 41.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 58 | 618 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 85 | 6,333 | 225.00 | 39.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 722 | 1,345 | 227.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 876 | 6,261 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 412 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 271 | 4,422 | 235.00 | 54.55 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 423 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 7,803 | 240.00 | 68.43 | +15.15 | +28.43% | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 258 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,668 | 245.00 | 66.40 | 0.00 | - | 762 | 0 |
| 0.02 | 0.00 | - | 6 | 80 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 5,254 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 848 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,833 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 899 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,139 | 275.00 | 96.40 | 0.00 | - | 760 | 10 |
| 0.01 | 0.00 | - | 7 | 1,526 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 2,367 | 285.00 | 113.45 | +9.55 | +9.19% | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 452 | 290.00 | 108.92 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 139 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 841 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 1,966 | 360.00 | 182.10 | 0.00 | - | 2 | 0 |
