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
61.762,71 +259,03 (+0,42%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920C00001000 | 2024-03-06 11:28AM EDT | 1.00 | 10.30 | 6.60 | 10.00 | 0.00 | - | 3 | 6 | 587.50% |
| TSLT240920C00002000 | 2024-06-12 11:29AM EDT | 2.00 | 8.40 | 7.90 | 8.60 | 0.00 | - | 3 | 4 | 253.13% |
| TSLT240920C00004000 | 2024-05-01 2:40PM EDT | 4.00 | 7.40 | 5.70 | 8.40 | 0.00 | - | 1 | 3 | 214.45% |
| TSLT240920C00005000 | 2024-06-13 10:12AM EDT | 5.00 | 6.70 | 5.10 | 7.50 | 0.00 | - | 1 | 6 | 197.46% |
| TSLT240920C00006000 | 2024-05-21 1:39PM EDT | 6.00 | 5.60 | 3.50 | 6.70 | 0.00 | - | 2 | 12 | 143.36% |
| TSLT240920C00007000 | 2024-06-13 11:26AM EDT | 7.00 | 4.60 | 3.70 | 4.10 | 0.00 | - | 1 | 19 | 99.61% |
| TSLT240920C00008000 | 2024-06-13 10:09AM EDT | 8.00 | 4.55 | 1.40 | 3.40 | 0.00 | - | 3 | 34 | 108.40% |
| TSLT240920C00009000 | 2024-06-10 10:46AM EDT | 9.00 | 2.60 | 1.20 | 4.70 | -0.13 | -4.76% | 2 | 23 | 112.60% |
| TSLT240920C00010000 | 2024-06-13 9:34AM EDT | 10.00 | 2.95 | 1.50 | 2.30 | 0.00 | - | 1 | 66 | 82.72% |
| TSLT240920C00011000 | 2024-06-13 9:40AM EDT | 11.00 | 2.40 | 1.15 | 3.00 | -0.35 | -12.73% | 1 | 44 | 109.86% |
| TSLT240920C00012000 | 2024-06-13 9:41AM EDT | 12.00 | 2.05 | 1.25 | 1.55 | -0.25 | -10.87% | 1 | 79 | 93.21% |
| TSLT240920C00013000 | 2024-06-11 3:15PM EDT | 13.00 | 1.03 | 1.00 | 1.30 | 0.00 | - | 26 | 58 | 93.85% |
| TSLT240920C00014000 | 2024-06-13 10:56AM EDT | 14.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 13 | 301 | 94.63% |
| TSLT240920C00015000 | 2024-06-14 10:05AM EDT | 15.00 | 1.06 | 0.75 | 1.20 | +0.21 | +24.71% | 8 | 477 | 104.98% |
| TSLT240920C00016000 | 2024-06-13 9:44AM EDT | 16.00 | 1.16 | 0.00 | 2.65 | 0.00 | - | 10 | 56 | 130.76% |
| TSLT240920C00017000 | 2024-06-05 2:42PM EDT | 17.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 76 | 151 | 98.24% |
| TSLT240920C00018000 | 2024-05-13 10:55AM EDT | 18.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 3 | 0 | 94.73% |
| TSLT240920C00019000 | 2024-05-23 9:30AM EDT | 19.00 | 0.76 | 0.00 | 1.85 | 0.00 | - | 1 | 43 | 130.76% |
| TSLT240920C00020000 | 2024-06-04 10:44AM EDT | 20.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 10 | 80 | 148.54% |
| TSLT240920C00021000 | 2024-06-13 9:50AM EDT | 21.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 20 | 29 | 104.69% |
| TSLT240920C00022000 | 2024-04-29 11:38AM EDT | 22.00 | 1.21 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 104.88% |
| TSLT240920C00023000 | 2024-06-11 11:16AM EDT | 23.00 | 0.24 | 0.25 | 0.65 | 0.00 | - | 2 | 24 | 121.09% |
| TSLT240920C00024000 | 2024-04-03 9:56AM EDT | 24.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 11 | 36 | 154.30% |
| TSLT240920C00025000 | 2024-06-13 12:34PM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 283 | 106.45% |
| TSLT240920C00028000 | 2024-03-12 9:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 133.20% |
| TSLT240920C00029000 | 2024-03-13 9:56AM EDT | 29.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 136.33% |
| TSLT240920C00030000 | 2024-04-24 2:06PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 14 | 127.34% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920P00004000 | 2024-02-26 10:36AM EDT | 4.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 169.14% |
| TSLT240920P00005000 | 2024-05-28 1:48PM EDT | 5.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 128.91% |
| TSLT240920P00007000 | 2024-04-29 9:48AM EDT | 7.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 3 | 2 | 108.50% |
| TSLT240920P00008000 | 2024-06-10 9:30AM EDT | 8.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 1 | 18 | 92.29% |
| TSLT240920P00009000 | 2024-06-13 10:56AM EDT | 9.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 20 | 85 | 86.52% |
| TSLT240920P00010000 | 2024-05-28 1:48PM EDT | 10.00 | 1.92 | 1.60 | 1.80 | 0.00 | - | 2 | 19 | 89.55% |
| TSLT240920P00011000 | 2024-06-14 10:44AM EDT | 11.00 | 2.45 | 1.95 | 2.40 | -0.25 | -9.26% | 1 | 27 | 83.50% |
| TSLT240920P00012000 | 2024-06-05 9:49AM EDT | 12.00 | 3.41 | 2.80 | 3.50 | 0.00 | - | 3 | 29 | 97.46% |
| TSLT240920P00013000 | 2024-06-14 2:42PM EDT | 13.00 | 3.80 | 3.60 | 3.80 | -0.15 | -3.80% | 2 | 21 | 88.57% |
| TSLT240920P00014000 | 2024-06-14 2:25PM EDT | 14.00 | 4.55 | 3.40 | 4.70 | +0.07 | +1.56% | 1 | 22 | 64.16% |
| TSLT240920P00015000 | 2024-06-12 3:07PM EDT | 15.00 | 5.35 | 5.00 | 5.60 | 0.00 | - | 4 | 17 | 87.30% |
| TSLT240920P00016000 | 2024-04-05 9:30AM EDT | 16.00 | 6.00 | 5.30 | 6.80 | 0.00 | - | 1 | 1 | 79.69% |
| TSLT240920P00019000 | 2024-05-17 1:44PM EDT | 19.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 3 | 0 | 85.74% |
| TSLT240920P00023000 | 2024-05-07 10:01AM EDT | 23.00 | 12.50 | 12.40 | 14.70 | 0.00 | - | 1 | 2 | 149.41% |
| TSLT240920P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.70 | 13.80 | 18.00 | 0.00 | - | 6 | 6 | 177.34% |
| TSLT240920P00030000 | 2024-02-20 11:26AM EDT | 30.00 | 17.00 | 17.50 | 21.00 | 0.00 | - | 1 | 2 | 200.88% |
