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
61.682,29 -35,39 (-0,06%)
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 | 2024-06-12 2:45PM EDT | 5.00 | 5.50 | 4.80 | 5.60 | 0.00 | - | 6 | 4 | 485.94% |
| TSLT240621C00006000 | 2024-06-03 9:41AM EDT | 6.00 | 4.90 | 3.60 | 6.20 | 0.00 | - | 14 | 34 | 507.81% |
| TSLT240621C00007000 | 2024-06-14 10:06AM EDT | 7.00 | 3.50 | 2.35 | 5.10 | -0.55 | -13.58% | 33 | 39 | 345.31% |
| TSLT240621C00008000 | 2024-06-13 2:16PM EDT | 8.00 | 3.10 | 1.40 | 2.85 | 0.00 | - | 2 | 25 | 296.48% |
| TSLT240621C00009000 | 2024-06-14 10:30AM EDT | 9.00 | 1.70 | 1.35 | 1.55 | -1.05 | -38.18% | 3 | 89 | 107.81% |
| TSLT240621C00010000 | 2024-06-14 9:54AM EDT | 10.00 | 1.00 | 0.60 | 0.70 | -0.20 | -16.67% | 9 | 166 | 88.67% |
| TSLT240621C00011000 | 2024-06-14 3:52PM EDT | 11.00 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 35 | 307 | 83.59% |
| TSLT240621C00012000 | 2024-06-14 1:59PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 59 | 194 | 104.69% |
| TSLT240621C00013000 | 2024-06-14 2:25PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 5 | 297 | 117.97% |
| TSLT240621C00014000 | 2024-06-13 11:50AM EDT | 14.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 230 | 234 | 159.38% |
| TSLT240621C00015000 | 2024-06-13 10:11AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 170.31% |
| TSLT240621C00016000 | 2024-06-14 1:12PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 19 | 88 | 193.75% |
| TSLT240621C00017000 | 2024-06-12 9:33AM EDT | 17.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 190.63% |
| TSLT240621C00018000 | 2024-05-28 11:21AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 368.75% |
| TSLT240621C00019000 | 2024-05-03 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 391.02% |
| TSLT240621C00020000 | 2024-05-21 12:39PM EDT | 20.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 99 | 112 | 411.72% |
| TSLT240621C00021000 | 2023-12-27 10:30AM EDT | 21.00 | 9.00 | 0.60 | 1.05 | 0.00 | - | - | 1 | 550.00% |
| TSLT240621C00022000 | 2024-01-22 2:18PM EDT | 22.00 | 2.45 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 637.50% |
| TSLT240621C00023000 | 2024-04-30 9:50AM EDT | 23.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 466.02% |
| TSLT240621C00024000 | 2024-01-19 12:36PM EDT | 24.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 773.83% |
| TSLT240621C00025000 | 2024-03-19 9:38AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 497.27% |
| TSLT240621C00026000 | 2024-03-19 1:15PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 511.72% |
| TSLT240621C00027000 | 2024-05-17 12:40PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 400.00% |
| TSLT240621C00028000 | 2024-01-25 11:46AM EDT | 28.00 | 0.42 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 571.09% |
| TSLT240621C00029000 | 2024-02-05 11:18AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 550.78% |
| TSLT240621C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 100.00% |
| TSLT240621C00035000 | 2024-02-06 12:56PM EDT | 35.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 575.78% |
| TSLT240621C00040000 | 2024-05-21 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 431.25% |
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 | 435.16% |
| TSLT240621P00007000 | 2024-06-12 2:28PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 341.41% |
| TSLT240621P00008000 | 2024-06-14 10:04AM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 83 | 150.78% |
| TSLT240621P00009000 | 2024-06-14 3:09PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 8 | 177 | 104.69% |
| TSLT240621P00010000 | 2024-06-14 3:22PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 9 | 167 | 86.33% |
| TSLT240621P00011000 | 2024-06-13 3:18PM EDT | 11.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 2 | 136 | 81.25% |
| TSLT240621P00012000 | 2024-06-13 10:26AM EDT | 12.00 | 1.30 | 0.00 | 2.05 | 0.00 | - | 11 | 114 | 177.73% |
| TSLT240621P00013000 | 2024-06-04 11:41AM EDT | 13.00 | 3.00 | 0.90 | 4.50 | 0.00 | - | 1 | 18 | 112.50% |
| TSLT240621P00014000 | 2024-06-12 11:23AM EDT | 14.00 | 3.86 | 3.10 | 5.50 | 0.00 | - | 1 | 7 | 317.19% |
| TSLT240621P00015000 | 2024-06-14 2:25PM EDT | 15.00 | 4.65 | 2.90 | 6.50 | +0.42 | +9.93% | 1 | 19 | 164.06% |
| TSLT240621P00016000 | 2024-05-06 11:04AM EDT | 16.00 | 5.00 | 4.30 | 7.80 | 0.00 | - | 3 | 72 | 321.88% |
| TSLT240621P00017000 | 2024-06-05 10:03AM EDT | 17.00 | 7.15 | 4.90 | 7.80 | 0.00 | - | 1 | 3 | 521.88% |
| TSLT240621P00018000 | 2024-06-05 11:53AM EDT | 18.00 | 7.90 | 5.90 | 9.50 | 0.00 | - | 11 | 13 | 225.00% |
| 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 | 702.73% |
| 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 | 632.81% |
| TSLT240621P00025000 | 2024-03-08 4:28PM EDT | 25.00 | 13.65 | 13.80 | 17.50 | 0.00 | - | 6 | 6 | 661.33% |
| TSLT240621P00030000 | 2024-03-13 11:03AM EDT | 30.00 | 19.30 | 18.20 | 20.60 | 0.00 | - | 30 | 0 | 721.48% |
| TSLT240621P00035000 | 2023-12-19 11:05AM EDT | 35.00 | 12.75 | 16.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
