Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.313,30 +1.109,66 (+1,78%) CMC Crypto 200
1.447,58 -20,36 (-1,39%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621C00001000 | 2024-04-23 10:37AM EDT | 1.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLT240621C00005000 | 2024-05-28 9:44AM EDT | 5.00 | 5.05 | 4.60 | 7.00 | 0.00 | - | 1 | 12 | 352.73% |
| TSLT240621C00006000 | 2024-06-03 9:41AM EDT | 6.00 | 4.90 | 3.30 | 6.10 | +0.60 | +13.95% | 14 | 34 | 261.33% |
| TSLT240621C00007000 | 2024-06-03 9:30AM EDT | 7.00 | 3.50 | 2.20 | 5.10 | +0.29 | +9.03% | 1 | 8 | 196.09% |
| TSLT240621C00008000 | 2024-06-03 12:32PM EDT | 8.00 | 2.30 | 2.20 | 4.20 | +0.05 | +2.22% | 2 | 24 | 229.10% |
| TSLT240621C00009000 | 2024-06-03 12:50PM EDT | 9.00 | 1.55 | 1.40 | 2.70 | -0.35 | -18.42% | 5 | 77 | 153.91% |
| TSLT240621C00010000 | 2024-06-03 3:49PM EDT | 10.00 | 0.94 | 0.90 | 1.00 | -0.26 | -21.67% | 62 | 125 | 89.65% |
| TSLT240621C00011000 | 2024-06-03 2:39PM EDT | 11.00 | 0.57 | 0.50 | 0.60 | -0.03 | -5.00% | 52 | 268 | 91.02% |
| TSLT240621C00012000 | 2024-06-03 1:30PM EDT | 12.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 9 | 246 | 91.80% |
| TSLT240621C00013000 | 2024-06-03 9:48AM EDT | 13.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 8 | 237 | 95.70% |
| TSLT240621C00014000 | 2024-05-31 1:30PM EDT | 14.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 20 | 37 | 98.44% |
| TSLT240621C00015000 | 2024-06-03 10:15AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 23 | 61 | 106.64% |
| TSLT240621C00016000 | 2024-06-03 2:12PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 87 | 119.92% |
| TSLT240621C00017000 | 2024-05-21 3:46PM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 21 | 139.84% |
| TSLT240621C00018000 | 2024-05-28 11:21AM EDT | 18.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 27 | 286.72% |
| TSLT240621C00019000 | 2024-05-03 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 222.66% |
| TSLT240621C00020000 | 2024-05-21 12:39PM EDT | 20.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 99 | 112 | 280.47% |
| TSLT240621C00021000 | 2023-12-27 10:30AM EDT | 21.00 | 9.00 | 0.60 | 1.05 | 0.00 | - | - | 1 | 312.50% |
| TSLT240621C00022000 | 2024-01-22 2:18PM EDT | 22.00 | 2.45 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 361.91% |
| TSLT240621C00023000 | 2024-04-30 9:50AM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 264.65% |
| TSLT240621C00024000 | 2024-01-19 12:36PM EDT | 24.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 438.87% |
| TSLT240621C00025000 | 2024-03-19 9:38AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 282.03% |
| TSLT240621C00026000 | 2024-03-19 1:15PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 290.23% |
| TSLT240621C00027000 | 2024-05-17 12:40PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 227.34% |
| TSLT240621C00028000 | 2024-01-25 11:46AM EDT | 28.00 | 0.42 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 323.83% |
| TSLT240621C00029000 | 2024-02-05 11:18AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 312.11% |
| TSLT240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLT240621C00035000 | 2024-02-06 12:56PM EDT | 35.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 326.17% |
| TSLT240621C00040000 | 2024-05-21 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 281.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240621P00006000 | 2024-05-10 2:44PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 242.19% |
| TSLT240621P00007000 | 2024-05-31 3:22PM EDT | 7.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 212.89% |
| TSLT240621P00008000 | 2024-06-03 12:14PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 126 | 100.78% |
| TSLT240621P00009000 | 2024-06-03 3:39PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 35 | 131 | 94.53% |
| TSLT240621P00010000 | 2024-06-03 12:31PM EDT | 10.00 | 0.70 | 0.55 | 0.80 | -0.14 | -16.67% | 25 | 147 | 85.74% |
| TSLT240621P00011000 | 2024-06-03 3:45PM EDT | 11.00 | 1.35 | 1.25 | 1.30 | 0.00 | - | 16 | 143 | 87.11% |
| TSLT240621P00012000 | 2024-05-30 12:36PM EDT | 12.00 | 2.61 | 0.90 | 2.35 | 0.00 | - | 40 | 117 | 127.34% |
| TSLT240621P00013000 | 2024-05-31 1:49PM EDT | 13.00 | 2.70 | 2.70 | 3.20 | -0.20 | -6.90% | 1 | 18 | 98.44% |
| TSLT240621P00014000 | 2024-05-15 12:59PM EDT | 14.00 | 3.90 | 2.05 | 5.40 | 0.00 | - | 2 | 8 | 295.31% |
| TSLT240621P00015000 | 2024-05-21 10:12AM EDT | 15.00 | 4.36 | 3.00 | 6.60 | 0.00 | - | 1 | 26 | 93.75% |
| TSLT240621P00016000 | 2024-05-06 11:04AM EDT | 16.00 | 5.00 | 4.00 | 7.60 | 0.00 | - | 3 | 72 | 106.25% |
| TSLT240621P00017000 | 2024-02-12 10:43AM EDT | 17.00 | 4.53 | 5.90 | 7.30 | 0.00 | - | 1 | 4 | 221.29% |
| TSLT240621P00018000 | 2024-05-16 11:50AM EDT | 18.00 | 7.90 | 6.00 | 8.30 | 0.00 | - | 1 | 28 | 235.55% |
| TSLT240621P00019000 | 2024-01-16 11:36AM EDT | 19.00 | 3.60 | 4.20 | 7.30 | 0.00 | - | - | 2 | 0.00% |
| TSLT240621P00020000 | 2023-12-19 3:07PM EDT | 20.00 | 3.40 | 4.50 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLT240621P00021000 | 2024-04-25 2:58PM EDT | 21.00 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 3 | 387.50% |
| TSLT240621P00022000 | 2024-01-09 2:53PM EDT | 22.00 | 5.30 | 7.40 | 10.60 | 0.00 | - | - | 10 | 0.00% |
| TSLT240621P00023000 | 2024-04-22 12:47PM EDT | 23.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLT240621P00024000 | 2024-03-15 1:43PM EDT | 24.00 | 14.05 | 12.30 | 14.60 | 0.00 | - | 1 | 0 | 345.70% |
| TSLT240621P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.65 | 13.80 | 17.50 | 0.00 | - | 6 | 6 | 361.91% |
| TSLT240621P00030000 | 2024-03-13 11:03AM EDT | 30.00 | 19.30 | 18.20 | 20.60 | 0.00 | - | 30 | 0 | 394.92% |
| TSLT240621P00035000 | 2023-12-19 11:05AM EDT | 35.00 | 12.75 | 16.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
