Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.513,08 +120,85 (+0,21%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240517C00015000 | 2024-04-25 3:02PM EDT | 15.00 | 10.11 | 10.10 | 10.60 | 0.00 | - | - | 1 | 261.33% |
| TSLS240517C00018000 | 2024-04-25 3:01PM EDT | 18.00 | 7.20 | 7.10 | 7.50 | 0.00 | - | 1 | 0 | 168.75% |
| TSLS240517C00019000 | 2024-05-06 10:03AM EDT | 19.00 | 3.60 | 6.10 | 6.30 | 0.00 | - | 1 | 1 | 104.69% |
| TSLS240517C00020000 | 2024-05-09 12:36PM EDT | 20.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 10 | 11 | 89.06% |
| TSLS240517C00021000 | 2024-05-01 3:00PM EDT | 21.00 | 2.20 | 4.10 | 4.30 | 0.00 | - | - | 5 | 71.88% |
| TSLS240517C00022000 | 2024-05-06 10:16AM EDT | 22.00 | 1.35 | 3.10 | 3.30 | 0.00 | - | 1 | 32 | 56.25% |
| TSLS240517C00023000 | 2024-05-10 3:19PM EDT | 23.00 | 2.15 | 2.15 | 2.30 | +0.40 | +22.86% | 6 | 185 | 61.72% |
| TSLS240517C00024000 | 2024-05-10 12:31PM EDT | 24.00 | 1.35 | 1.25 | 2.00 | +0.40 | +42.11% | 2 | 82 | 72.85% |
| TSLS240517C00025000 | 2024-05-10 3:48PM EDT | 25.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 71 | 75 | 47.27% |
| TSLS240517C00026000 | 2024-05-10 3:22PM EDT | 26.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 69 | 75 | 47.85% |
| TSLS240517C00027000 | 2024-05-10 10:31AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 126 | 54.30% |
| TSLS240517C00028000 | 2024-05-10 1:07PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 30 | 650 | 53.91% |
| TSLS240517C00029000 | 2024-05-09 3:49PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 116 | 67.19% |
| TSLS240517C00030000 | 2024-05-09 1:06PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 70.31% |
| TSLS240517C00031000 | 2024-05-09 3:22PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,494 | 91.41% |
| TSLS240517C00032000 | 2024-05-08 1:40PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 1,524 | 91.41% |
| TSLS240517C00033000 | 2024-04-29 10:50AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 101.56% |
| TSLS240517C00034000 | 2024-05-02 1:49PM EDT | 34.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 171.09% |
| TSLS240517C00035000 | 2024-05-06 3:49PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 182.62% |
| TSLS240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 75 | 175.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240517P00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 2 | 228.13% |
| TSLS240517P00018000 | 2024-05-02 10:45AM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 6 | 201.56% |
| TSLS240517P00019000 | 2024-05-03 10:38AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 176.17% |
| TSLS240517P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 3 | 151.17% |
| TSLS240517P00021000 | 2024-05-08 11:40AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 127.15% |
| TSLS240517P00022000 | 2024-05-09 11:46AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 73.44% |
| TSLS240517P00023000 | 2024-05-10 10:51AM EDT | 23.00 | 0.09 | 0.00 | 0.10 | -0.31 | -77.50% | 1 | 21 | 58.59% |
| TSLS240517P00024000 | 2024-05-08 11:49AM EDT | 24.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 3 | 14 | 49.22% |
| TSLS240517P00025000 | 2024-05-09 3:14PM EDT | 25.00 | 0.60 | 0.45 | 0.55 | -0.15 | -20.00% | 1 | 33 | 49.61% |
| TSLS240517P00026000 | 2024-05-10 2:56PM EDT | 26.00 | 1.10 | 1.05 | 1.15 | -0.20 | -15.38% | 1 | 3 | 50.49% |
| TSLS240517P00027000 | 2024-05-02 10:00AM EDT | 27.00 | 3.00 | 1.85 | 2.05 | 0.00 | - | 10 | 11 | 51.76% |
| TSLS240517P00028000 | 2024-04-30 10:26AM EDT | 28.00 | 5.30 | 2.80 | 3.00 | 0.00 | - | 6 | 36 | 60.16% |
| TSLS240517P00029000 | 2024-05-01 9:34AM EDT | 29.00 | 5.60 | 3.00 | 4.00 | 0.00 | - | 1 | 9 | 92.19% |
| TSLS240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 7.19 | 4.00 | 5.00 | 0.00 | - | 3 | 19 | 107.03% |
| TSLS240517P00031000 | 2024-04-30 11:11AM EDT | 31.00 | 8.00 | 5.00 | 6.00 | 0.00 | - | 1 | 1 | 120.90% |
| TSLS240517P00032000 | 2024-04-23 9:58AM EDT | 32.00 | 2.90 | 6.00 | 7.00 | 0.00 | - | - | 0 | 133.98% |
| TSLS240517P00035000 | 2024-04-23 3:26PM EDT | 35.00 | 5.20 | 9.10 | 10.00 | 0.00 | - | - | 0 | 169.14% |
| TSLS240517P00040000 | 2024-04-23 3:26PM EDT | 40.00 | 9.72 | 14.10 | 15.00 | 0.00 | - | - | 0 | 218.36% |
