Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.555,80 +105,87 (+0,17%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00140000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 37.31 | 36.40 | 39.00 | +1.91 | +5.40% | 320 | 345 | 99.02% |
| TSLA240531C00140000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 36.71 | 37.10 | 39.15 | +2.00 | +5.76% | 9 | 396 | 82.03% |
| TSLA240607C00140000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 37.53 | 36.70 | 39.55 | +1.83 | +5.13% | 6 | 23 | 66.16% |
| TSLA240614C00140000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 34.13 | 37.95 | 40.00 | 0.00 | - | 1 | 12 | 69.82% |
| TSLA240621C00140000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 38.72 | 38.10 | 39.50 | +3.04 | +8.52% | 66 | 6,128 | 60.16% |
| TSLA240628C00140000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 38.65 | 38.45 | 39.70 | +1.33 | +3.56% | 9 | 12 | 57.69% |
| TSLA240719C00140000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 41.35 | 39.35 | 41.90 | +3.65 | +9.68% | 112 | 1,006 | 57.93% |
| TSLA240816C00140000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 41.90 | 41.80 | 44.00 | +1.05 | +2.57% | 14 | 454 | 59.05% |
| TSLA240920C00140000 | 2024-05-17 1:04PM EDT | 2024-09-20 | 45.35 | 43.90 | 46.15 | +2.70 | +6.33% | 5 | 1,495 | 57.86% |
| TSLA241018C00140000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 46.73 | 45.70 | 48.05 | +2.43 | +5.49% | 1 | 249 | 58.06% |
| TSLA241115C00140000 | 2024-05-08 11:21AM EDT | 2024-11-15 | 47.35 | 47.85 | 50.30 | 0.00 | - | 2 | 607 | 59.44% |
| TSLA241220C00140000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 50.90 | 49.80 | 52.20 | +3.25 | +6.82% | 5 | 193 | 59.13% |
| TSLA250117C00140000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 51.73 | 52.10 | 53.15 | +2.50 | +5.08% | 25 | 13,734 | 59.32% |
| TSLA250321C00140000 | 2024-05-16 1:35PM EDT | 2025-03-21 | 53.60 | 54.85 | 57.20 | 0.00 | - | 3 | 765 | 59.66% |
| TSLA250620C00140000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 60.55 | 59.45 | 61.85 | +2.25 | +3.86% | 3 | 1,120 | 60.38% |
| TSLA250919C00140000 | 2024-05-17 3:52PM EDT | 2025-09-19 | 64.90 | 63.50 | 66.20 | +7.05 | +12.19% | 3 | 319 | 60.97% |
| TSLA251219C00140000 | 2024-05-16 1:51PM EDT | 2025-12-19 | 66.26 | 67.80 | 70.35 | 0.00 | - | 1 | 2,928 | 61.99% |
| TSLA260116C00140000 | 2024-05-17 1:04PM EDT | 2026-01-16 | 70.30 | 68.95 | 71.50 | +3.05 | +4.54% | 13 | 603 | 62.15% |
| TSLA260618C00140000 | 2024-05-17 3:34PM EDT | 2026-06-18 | 75.65 | 75.00 | 77.30 | +1.75 | +2.37% | 7 | 968 | 62.98% |
| TSLA261218C00140000 | 2024-05-16 3:32PM EDT | 2026-12-18 | 80.05 | 80.85 | 83.85 | 0.00 | - | 19 | 405 | 63.65% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00140000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 424 | 4,654 | 78.52% |
| TSLA240531P00140000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 333 | 4,064 | 60.55% |
| TSLA240607P00140000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.23 | -0.06 | -22.22% | 264 | 1,627 | 53.03% |
| TSLA240614P00140000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.39 | 0.36 | 0.70 | -0.09 | -18.75% | 1,124 | 520 | 54.25% |
| TSLA240621P00140000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.70 | -0.11 | -16.92% | 4,804 | 33,607 | 51.32% |
| TSLA240628P00140000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 0.78 | 0.71 | 0.85 | -0.15 | -16.13% | 125 | 386 | 48.88% |
| TSLA240719P00140000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.77 | 1.70 | 1.78 | -0.25 | -12.38% | 441 | 13,658 | 48.24% |
| TSLA240816P00140000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 3.41 | 3.25 | 3.95 | -0.42 | -10.97% | 1,003 | 14,900 | 50.34% |
| TSLA240920P00140000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 4.75 | 4.65 | 5.25 | -0.40 | -7.77% | 129 | 10,553 | 49.40% |
| TSLA241018P00140000 | 2024-05-17 3:04PM EDT | 2024-10-18 | 6.05 | 5.70 | 6.10 | -0.48 | -7.35% | 551 | 7,667 | 47.54% |
| TSLA241115P00140000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 7.85 | 7.35 | 8.20 | -0.35 | -4.27% | 211 | 7,388 | 49.95% |
| TSLA241220P00140000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 8.85 | 7.75 | 9.40 | -0.53 | -5.65% | 332 | 3,855 | 48.84% |
| TSLA250117P00140000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 9.90 | 9.65 | 9.95 | -0.45 | -4.35% | 214 | 27,134 | 47.28% |
| TSLA250321P00140000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 12.07 | 11.00 | 13.15 | -0.53 | -4.21% | 53 | 5,322 | 48.82% |
| TSLA250620P00140000 | 2024-05-17 12:13PM EDT | 2025-06-20 | 14.72 | 13.90 | 16.15 | -0.78 | -5.03% | 3 | 4,461 | 48.21% |
| TSLA250919P00140000 | 2024-05-16 10:52AM EDT | 2025-09-19 | 18.20 | 16.50 | 18.45 | 0.00 | - | 91 | 835 | 47.11% |
| TSLA251219P00140000 | 2024-05-17 3:28PM EDT | 2025-12-19 | 20.35 | 19.20 | 21.55 | -0.65 | -3.10% | 1 | 2,555 | 47.70% |
| TSLA260116P00140000 | 2024-05-16 12:51PM EDT | 2026-01-16 | 21.45 | 19.85 | 22.15 | 0.00 | - | 14 | 3,747 | 47.43% |
| TSLA260618P00140000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 25.04 | 23.90 | 25.25 | 0.00 | - | 18 | 3,180 | 46.25% |
| TSLA261218P00140000 | 2024-05-16 11:28AM EDT | 2026-12-18 | 27.95 | 26.90 | 29.45 | -0.83 | -2.88% | 1 | 1,229 | 46.21% |
