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
61.723,36 -82,75 (-0,13%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240920C00015000 | 2024-03-18 11:54AM EDT | 15.00 | 11.20 | 13.30 | 15.50 | 0.00 | - | 2 | 6 | 260.45% |
| TSLS240920C00016000 | 2024-04-08 9:38AM EDT | 16.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLS240920C00020000 | 2024-05-23 2:08PM EDT | 20.00 | 5.16 | 4.10 | 4.70 | 0.00 | - | 1 | 19 | 55.23% |
| TSLS240920C00021000 | 2024-06-12 10:20AM EDT | 21.00 | 4.20 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 50.15% |
| TSLS240920C00022000 | 2024-06-13 9:47AM EDT | 22.00 | 3.20 | 3.10 | 3.40 | +0.68 | +26.98% | 3 | 14 | 50.00% |
| TSLS240920C00023000 | 2024-06-14 10:11AM EDT | 23.00 | 2.75 | 1.95 | 2.80 | +0.65 | +30.95% | 3 | 8 | 51.56% |
| TSLS240920C00024000 | 2024-06-12 3:10PM EDT | 24.00 | 2.35 | 2.05 | 2.35 | 0.00 | - | 9 | 16 | 51.71% |
| TSLS240920C00025000 | 2024-06-14 10:59AM EDT | 25.00 | 1.90 | 1.75 | 2.00 | -2.40 | -55.81% | 5 | 6 | 50.05% |
| TSLS240920C00026000 | 2024-05-01 9:40AM EDT | 26.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
| TSLS240920C00027000 | 2024-06-14 12:52PM EDT | 27.00 | 1.25 | 1.20 | 1.35 | -3.15 | -71.59% | 1 | 1 | 50.51% |
| TSLS240920C00028000 | 2024-05-23 1:26PM EDT | 28.00 | 1.45 | 0.75 | 1.15 | 0.00 | - | 1 | 1 | 53.17% |
| TSLS240920C00030000 | 2024-06-13 12:00PM EDT | 30.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 35 | 52.59% |
| TSLS240920C00031000 | 2024-03-07 4:50PM EDT | 31.00 | 1.85 | 2.10 | 2.55 | 0.00 | - | 1 | 2 | 93.95% |
| TSLS240920C00035000 | 2024-05-03 3:55PM EDT | 35.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 22 | 31 | 63.48% |
| TSLS240920C00040000 | 2024-04-23 10:03AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLS240920P00015000 | 2024-01-26 10:42AM EDT | 15.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 10 | 75.10% |
| TSLS240920P00017000 | 2024-05-10 3:16PM EDT | 17.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | - | 2 | 54.20% |
| TSLS240920P00019000 | 2024-03-14 11:18AM EDT | 19.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 10 | 1 | 53.22% |
| TSLS240920P00020000 | 2024-05-03 12:05PM EDT | 20.00 | 1.12 | 0.80 | 1.05 | 0.00 | - | 10 | 15 | 51.56% |
| TSLS240920P00021000 | 2024-06-12 11:02AM EDT | 21.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 2 | 4 | 51.12% |
| TSLS240920P00023000 | 2024-02-02 11:54AM EDT | 23.00 | 2.20 | 2.75 | 3.60 | 0.00 | - | 10 | 10 | 73.12% |
| TSLS240920P00024000 | 2024-05-30 1:41PM EDT | 24.00 | 2.72 | 2.35 | 2.65 | 0.00 | - | 1 | 4 | 50.49% |
| TSLS240920P00025000 | 2024-04-30 1:51PM EDT | 25.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 5 | 6 | 53.47% |
| TSLS240920P00027000 | 2024-05-30 1:41PM EDT | 27.00 | 4.77 | 2.45 | 4.80 | 0.00 | - | 1 | 12 | 54.15% |
| TSLS240920P00028000 | 2024-04-29 12:56PM EDT | 28.00 | 7.36 | 5.10 | 5.60 | 0.00 | - | 1 | 2 | 55.23% |
| TSLS240920P00029000 | 2024-02-16 12:32PM EDT | 29.00 | 8.25 | 4.00 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSLS240920P00030000 | 2024-04-16 9:33AM EDT | 30.00 | 5.00 | 6.10 | 6.70 | 0.00 | - | 1 | 2 | 40.14% |
| TSLS240920P00031000 | 2024-05-09 11:37AM EDT | 31.00 | 7.40 | 5.90 | 9.80 | 0.00 | - | 1 | 0 | 96.48% |
| TSLS240920P00040000 | 2024-04-23 3:59PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
