Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.687,60 -167,77 (-0,43%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.112,36 -50,55 (-0,08%) CMC Crypto 200
1.447,71 -48,75 (-3,26%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00110000 | 2024-05-28 12:32PM EDT | 2024-05-31 | 66.83 | 66.60 | 67.10 | -2.89 | -4.15% | 4 | 40 | 225.78% |
| TSLA240607C00110000 | 2024-05-28 9:47AM EDT | 2024-06-07 | 63.90 | 66.70 | 67.25 | -5.92 | -8.48% | 2 | 10 | 138.48% |
| TSLA240614C00110000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 67.00 | 66.80 | 67.45 | +2.41 | +3.73% | 28 | 48 | 115.23% |
| TSLA240621C00110000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 69.51 | 67.05 | 67.55 | 0.00 | - | 4 | 587 | 103.71% |
| TSLA240628C00110000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 67.35 | 67.00 | 68.00 | -0.46 | -0.68% | 18 | 5 | 96.83% |
| TSLA240719C00110000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 77.00 | 67.70 | 68.25 | 0.00 | - | 1 | 74 | 82.91% |
| TSLA240816C00110000 | 2024-05-28 12:34PM EDT | 2024-08-16 | 69.25 | 68.70 | 69.20 | -1.22 | -1.73% | 3 | 30 | 77.08% |
| TSLA240920C00110000 | 2024-05-28 9:49AM EDT | 2024-09-20 | 67.22 | 69.20 | 70.85 | -6.73 | -9.10% | 2 | 300 | 71.88% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 70.10 | 72.05 | 0.00 | - | 1 | 33 | 70.26% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 71.85 | 72.90 | 0.00 | - | 1 | 72 | 70.22% |
| TSLA241220C00110000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 71.24 | 73.15 | 74.10 | 0.00 | - | 5 | 50 | 68.82% |
| TSLA250117C00110000 | 2024-05-24 11:37AM EDT | 2025-01-17 | 76.25 | 74.25 | 74.95 | 0.00 | - | 1 | 4,612 | 67.95% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 77.45 | 75.30 | 78.35 | 0.00 | - | 1 | 324 | 66.82% |
| TSLA250620C00110000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 77.90 | 78.50 | 81.65 | 0.00 | - | 5 | 352 | 66.30% |
| TSLA250919C00110000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 81.80 | 79.95 | 86.55 | 0.00 | - | 2 | 18 | 66.27% |
| TSLA251219C00110000 | 2024-05-28 12:32PM EDT | 2025-12-19 | 86.76 | 85.75 | 87.05 | +1.41 | +1.65% | 1 | 247 | 66.61% |
| TSLA260116C00110000 | 2024-05-28 9:36AM EDT | 2026-01-16 | 85.00 | 86.85 | 87.90 | -5.20 | -5.76% | 2 | 456 | 66.79% |
| TSLA260618C00110000 | 2024-05-28 10:09AM EDT | 2026-06-18 | 90.69 | 91.35 | 92.50 | +0.54 | +0.60% | 1 | 435 | 66.84% |
| TSLA261218C00110000 | 2024-05-24 2:15PM EDT | 2026-12-18 | 100.00 | 95.75 | 97.95 | 0.00 | - | 23 | 10,081 | 66.96% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00110000 | 2024-05-28 12:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,560 | 168.75% |
| TSLA240607P00110000 | 2024-05-28 10:15AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 95 | 100.00% |
| TSLA240614P00110000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 115 | 365 | 86.33% |
| TSLA240621P00110000 | 2024-05-28 2:13PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 13 | 19,369 | 78.32% |
| TSLA240628P00110000 | 2024-05-28 1:03PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.15 | -0.04 | -30.77% | 6 | 86 | 72.07% |
| TSLA240719P00110000 | 2024-05-28 3:22PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.32 | 0.00 | - | 23 | 2,406 | 64.06% |
| TSLA240816P00110000 | 2024-05-28 12:58PM EDT | 2024-08-16 | 0.76 | 0.75 | 0.77 | 0.00 | - | 28 | 4,368 | 60.45% |
| TSLA240920P00110000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 1.27 | 1.23 | 1.27 | +0.05 | +4.10% | 39 | 8,505 | 56.03% |
| TSLA241018P00110000 | 2024-05-28 3:00PM EDT | 2024-10-18 | 1.88 | 1.77 | 1.82 | +0.12 | +6.82% | 1,036 | 1,659 | 54.74% |
| TSLA241115P00110000 | 2024-05-28 2:47PM EDT | 2024-11-15 | 2.66 | 2.52 | 2.59 | +0.11 | +4.31% | 2 | 5,576 | 54.92% |
| TSLA241220P00110000 | 2024-05-28 2:48PM EDT | 2024-12-20 | 3.30 | 3.10 | 3.20 | +0.15 | +4.76% | 53 | 3,354 | 53.10% |
| TSLA250117P00110000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 3.74 | 3.65 | 3.75 | -0.11 | -2.86% | 4 | 19,694 | 52.30% |
| TSLA250321P00110000 | 2024-05-28 3:11PM EDT | 2025-03-21 | 5.09 | 4.95 | 5.10 | +0.19 | +3.88% | 102 | 11,112 | 51.26% |
| TSLA250620P00110000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 7.00 | 6.80 | 6.95 | +0.20 | +2.94% | 1 | 5,174 | 50.17% |
| TSLA250919P00110000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 8.66 | 8.45 | 8.80 | -0.29 | -3.24% | 20 | 338 | 49.74% |
| TSLA251219P00110000 | 2024-05-22 12:03PM EDT | 2025-12-19 | 10.47 | 10.30 | 10.70 | 0.00 | - | 2 | 4,101 | 49.53% |
| TSLA260116P00110000 | 2024-05-28 3:53PM EDT | 2026-01-16 | 10.90 | 10.70 | 10.95 | -0.45 | -3.96% | 64 | 623 | 48.85% |
| TSLA260618P00110000 | 2024-05-28 1:51PM EDT | 2026-06-18 | 13.65 | 13.25 | 13.50 | -0.60 | -4.21% | 475 | 824 | 47.98% |
| TSLA261218P00110000 | 2024-05-28 3:09PM EDT | 2026-12-18 | 16.35 | 15.80 | 16.75 | 0.00 | - | 6 | 1,557 | 47.86% |
