Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.678,30 -90,52 (-0,15%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240621C00009000 | 2024-04-24 11:36AM EDT | 9.00 | 18.12 | 13.50 | 16.30 | 0.00 | - | 1 | 1 | 500.00% |
| TSLS240621C00010000 | 2023-11-29 11:21AM EDT | 10.00 | 8.90 | 8.50 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLS240621C00011000 | 2023-10-26 1:35PM EDT | 11.00 | 12.40 | 8.90 | 9.50 | 0.00 | - | - | 28 | 0.00% |
| TSLS240621C00012000 | 2023-10-26 11:56AM EDT | 12.00 | 11.30 | 7.90 | 8.60 | 0.00 | - | - | 0 | 0.00% |
| TSLS240621C00013000 | 2023-11-28 2:37PM EDT | 13.00 | 6.70 | 5.50 | 6.70 | 0.00 | - | 2 | 23 | 0.00% |
| TSLS240621C00014000 | 2024-04-16 9:35AM EDT | 14.00 | 14.88 | 10.50 | 10.70 | 0.00 | - | 121 | 134 | 441.02% |
| TSLS240621C00015000 | 2024-06-03 3:36PM EDT | 15.00 | 9.00 | 7.00 | 8.80 | 0.00 | - | 33 | 23 | 234.38% |
| TSLS240621C00016000 | 2024-06-14 10:16AM EDT | 16.00 | 7.50 | 7.50 | 7.80 | -0.39 | -4.94% | 1 | 1 | 128.13% |
| TSLS240621C00019000 | 2024-04-12 12:50PM EDT | 19.00 | 7.30 | 4.50 | 6.60 | 0.00 | - | 1 | 6 | 240.04% |
| TSLS240621C00020000 | 2024-05-21 3:46PM EDT | 20.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 2 | 49 | 83.59% |
| TSLS240621C00021000 | 2024-06-13 11:08AM EDT | 21.00 | 1.92 | 2.40 | 2.85 | 0.00 | - | 4 | 28 | 91.02% |
| TSLS240621C00022000 | 2024-06-13 10:12AM EDT | 22.00 | 1.60 | 1.65 | 1.80 | +0.60 | +60.00% | 10 | 31 | 59.38% |
| TSLS240621C00023000 | 2024-06-14 12:12PM EDT | 23.00 | 0.95 | 0.85 | 0.95 | +0.30 | +46.15% | 28 | 71 | 48.15% |
| TSLS240621C00024000 | 2024-06-14 3:49PM EDT | 24.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 22 | 207 | 46.09% |
| TSLS240621C00025000 | 2024-06-14 3:51PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 41 | 93 | 54.10% |
| TSLS240621C00026000 | 2024-06-13 9:56AM EDT | 26.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 12 | 171 | 60.16% |
| TSLS240621C00027000 | 2024-06-14 10:24AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | -0.26 | -72.22% | 3 | 44 | 65.23% |
| TSLS240621C00028000 | 2024-06-14 12:46PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 31 | 138 | 78.91% |
| TSLS240621C00029000 | 2024-06-03 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 28 | 30 | 150.59% |
| TSLS240621C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 573 | 111.33% |
| TSLS240621C00031000 | 2024-05-21 9:30AM EDT | 31.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 161.72% |
| TSLS240621C00032000 | 2024-04-24 10:31AM EDT | 32.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 1 | 198.63% |
| TSLS240621C00033000 | 2024-05-16 11:38AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 187.11% |
| TSLS240621C00035000 | 2024-05-28 10:58AM EDT | 35.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 10 | 156 | 199.80% |
| TSLS240621C00040000 | 2024-04-23 10:07AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 155 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240621P00013000 | 2023-12-19 12:24PM EDT | 13.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 362.50% |
| TSLS240621P00015000 | 2023-10-19 1:43PM EDT | 15.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2 | 2 | 350.00% |
| TSLS240621P00017000 | 2024-04-30 9:55AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 3 | 227.34% |
| TSLS240621P00018000 | 2024-05-23 9:33AM EDT | 18.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 175.00% |
| TSLS240621P00019000 | 2024-04-18 2:27PM EDT | 19.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 2 | 18 | 116.41% |
| TSLS240621P00020000 | 2024-06-14 10:19AM EDT | 20.00 | 0.06 | 0.00 | 0.20 | -0.06 | -50.00% | 1 | 4 | 94.53% |
| TSLS240621P00021000 | 2024-06-14 11:50AM EDT | 21.00 | 0.07 | 0.00 | 0.35 | -0.06 | -46.15% | 1 | 13 | 85.55% |
| TSLS240621P00022000 | 2024-06-14 2:41PM EDT | 22.00 | 0.11 | 0.05 | 0.15 | -0.49 | -81.67% | 1 | 24 | 50.78% |
| TSLS240621P00023000 | 2024-06-14 3:35PM EDT | 23.00 | 0.26 | 0.20 | 0.30 | -0.84 | -76.36% | 3 | 34 | 47.27% |
| TSLS240621P00024000 | 2024-06-14 3:11PM EDT | 24.00 | 0.71 | 0.65 | 0.75 | +0.11 | +18.33% | 6 | 19 | 45.31% |
| TSLS240621P00025000 | 2024-06-04 2:23PM EDT | 25.00 | 1.63 | 1.40 | 1.55 | 0.00 | - | 1 | 8 | 52.93% |
| TSLS240621P00026000 | 2024-04-22 10:20AM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLS240621P00027000 | 2024-06-10 10:20AM EDT | 27.00 | 3.24 | 3.10 | 3.60 | 0.00 | - | 1 | 10 | 98.44% |
| TSLS240621P00029000 | 2024-05-29 9:33AM EDT | 29.00 | 5.02 | 3.70 | 5.50 | 0.00 | - | 1 | 1 | 114.06% |
| TSLS240621P00030000 | 2024-06-12 9:52AM EDT | 30.00 | 5.70 | 6.10 | 7.00 | 0.00 | - | 1 | 3 | 137.50% |
| TSLS240621P00031000 | 2024-06-13 10:10AM EDT | 31.00 | 8.90 | 7.20 | 7.50 | 0.00 | - | 6 | 8 | 140.23% |
| TSLS240621P00035000 | 2024-02-20 1:02PM EDT | 35.00 | 11.49 | 9.00 | 9.70 | 0.00 | - | 1 | 12 | 0.00% |
