Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.782,66 -286,93 (-0,73%) Gold
2.358,20 +23,70 (+1,02%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.424,80 -2.082,14 (-3,23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:150.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00150000 | 2024-05-28 1:32PM EDT | 2024-05-31 | 26.49 | 26.50 | 26.90 | -2.71 | -9.28% | 137 | 1,765 | 122.66% |
| TSLA240607C00150000 | 2024-05-28 12:30PM EDT | 2024-06-07 | 27.40 | 26.70 | 27.15 | -2.58 | -8.61% | 29 | 275 | 78.05% |
| TSLA240614C00150000 | 2024-05-28 12:59PM EDT | 2024-06-14 | 27.22 | 27.30 | 27.85 | -3.01 | -9.96% | 14 | 37 | 69.24% |
| TSLA240621C00150000 | 2024-05-28 12:06PM EDT | 2024-06-21 | 29.00 | 27.90 | 28.00 | -2.27 | -7.26% | 6 | 7,458 | 62.38% |
| TSLA240628C00150000 | 2024-05-28 12:15PM EDT | 2024-06-28 | 29.99 | 28.20 | 28.70 | -0.96 | -3.10% | 23 | 82 | 59.18% |
| TSLA240719C00150000 | 2024-05-28 11:09AM EDT | 2024-07-19 | 31.00 | 30.70 | 30.80 | -2.20 | -6.63% | 14 | 2,997 | 58.81% |
| TSLA240816C00150000 | 2024-05-28 1:02PM EDT | 2024-08-16 | 33.35 | 33.65 | 33.80 | -2.80 | -7.75% | 3 | 5,028 | 59.55% |
| TSLA240920C00150000 | 2024-05-28 12:17PM EDT | 2024-09-20 | 37.59 | 36.25 | 36.50 | -1.01 | -2.62% | 9 | 12,153 | 58.16% |
| TSLA241018C00150000 | 2024-05-28 1:01PM EDT | 2024-10-18 | 38.30 | 38.40 | 38.70 | -2.20 | -5.43% | 5 | 2,309 | 58.22% |
| TSLA241115C00150000 | 2024-05-22 12:16PM EDT | 2024-11-15 | 44.95 | 40.95 | 41.35 | 0.00 | - | 2 | 419 | 59.75% |
| TSLA241220C00150000 | 2024-05-28 12:03PM EDT | 2024-12-20 | 43.82 | 43.00 | 43.25 | +2.32 | +5.59% | 4 | 1,728 | 58.90% |
| TSLA250117C00150000 | 2024-05-28 1:26PM EDT | 2025-01-17 | 44.60 | 44.80 | 45.05 | -3.20 | -6.69% | 879 | 14,408 | 59.05% |
| TSLA250321C00150000 | 2024-05-28 12:12PM EDT | 2025-03-21 | 49.85 | 48.25 | 48.80 | -1.06 | -2.08% | 6 | 1,723 | 59.11% |
| TSLA250620C00150000 | 2024-05-28 12:57PM EDT | 2025-06-20 | 53.90 | 53.15 | 53.85 | -1.17 | -2.12% | 14 | 2,570 | 59.79% |
| TSLA250919C00150000 | 2024-05-24 2:27PM EDT | 2025-09-19 | 60.60 | 57.15 | 58.50 | 0.00 | - | 3 | 311 | 60.15% |
| TSLA251219C00150000 | 2024-05-28 11:57AM EDT | 2025-12-19 | 62.96 | 61.85 | 63.30 | -2.04 | -3.14% | 9 | 1,115 | 61.56% |
| TSLA260116C00150000 | 2024-05-28 10:08AM EDT | 2026-01-16 | 63.45 | 63.30 | 64.10 | -2.81 | -4.24% | 4 | 4,157 | 61.60% |
| TSLA260618C00150000 | 2024-05-28 11:40AM EDT | 2026-06-18 | 70.20 | 69.45 | 70.40 | -2.68 | -3.68% | 3 | 5,905 | 62.43% |
| TSLA261218C00150000 | 2024-05-28 1:20PM EDT | 2026-12-18 | 76.48 | 75.40 | 77.20 | -3.32 | -4.16% | 11 | 1,501 | 62.97% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00150000 | 2024-05-28 1:40PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4,609 | 16,231 | 64.06% |
| TSLA240607P00150000 | 2024-05-28 1:30PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | 0.00 | - | 385 | 3,118 | 51.37% |
| TSLA240614P00150000 | 2024-05-28 1:39PM EDT | 2024-06-14 | 0.57 | 0.56 | 0.58 | +0.03 | +5.45% | 591 | 4,600 | 48.98% |
| TSLA240621P00150000 | 2024-05-28 1:34PM EDT | 2024-06-21 | 0.85 | 0.84 | 0.84 | +0.08 | +10.39% | 15,197 | 46,812 | 45.56% |
| TSLA240628P00150000 | 2024-05-28 1:40PM EDT | 2024-06-28 | 1.22 | 1.20 | 1.23 | +0.10 | +8.93% | 818 | 4,889 | 44.73% |
| TSLA240705P00150000 | 2024-05-28 1:37PM EDT | 2024-07-05 | 1.73 | 1.67 | 1.79 | +0.17 | +10.90% | 130 | 72 | 45.50% |
| TSLA240719P00150000 | 2024-05-28 1:30PM EDT | 2024-07-19 | 2.95 | 2.88 | 2.92 | +0.26 | +9.67% | 577 | 30,297 | 46.39% |
| TSLA240816P00150000 | 2024-05-28 1:00PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.35 | +0.42 | +8.52% | 1,485 | 20,825 | 48.41% |
| TSLA240920P00150000 | 2024-05-28 12:56PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.10 | +0.44 | +6.71% | 131 | 36,459 | 46.40% |
| TSLA241018P00150000 | 2024-05-28 1:28PM EDT | 2024-10-18 | 8.75 | 8.55 | 8.65 | +0.55 | +6.71% | 4,111 | 9,273 | 46.18% |
| TSLA241115P00150000 | 2024-05-28 1:04PM EDT | 2024-11-15 | 10.73 | 10.50 | 10.60 | +0.61 | +6.03% | 48 | 4,337 | 47.32% |
| TSLA241220P00150000 | 2024-05-28 1:30PM EDT | 2024-12-20 | 12.00 | 11.85 | 11.90 | +0.75 | +6.67% | 308 | 21,925 | 46.16% |
| TSLA250117P00150000 | 2024-05-28 12:21PM EDT | 2025-01-17 | 12.79 | 12.95 | 13.10 | +0.24 | +1.91% | 40 | 34,970 | 45.91% |
| TSLA250321P00150000 | 2024-05-28 12:55PM EDT | 2025-03-21 | 15.33 | 15.30 | 15.50 | +0.45 | +3.02% | 56 | 5,241 | 45.31% |
| TSLA250620P00150000 | 2024-05-28 12:05PM EDT | 2025-06-20 | 18.39 | 18.50 | 18.75 | +0.34 | +1.88% | 9 | 6,664 | 44.97% |
| TSLA250919P00150000 | 2024-05-23 2:27PM EDT | 2025-09-19 | 22.30 | 21.30 | 21.60 | 0.00 | - | 321 | 2,009 | 44.66% |
| TSLA251219P00150000 | 2024-05-24 2:05PM EDT | 2025-12-19 | 23.69 | 24.05 | 24.35 | 0.00 | - | 2 | 5,384 | 44.62% |
| TSLA260116P00150000 | 2024-05-28 10:53AM EDT | 2026-01-16 | 25.20 | 24.75 | 25.05 | +0.78 | +3.19% | 1 | 3,625 | 44.48% |
| TSLA260618P00150000 | 2024-05-24 12:52PM EDT | 2026-06-18 | 28.30 | 28.35 | 28.80 | 0.00 | - | 1 | 3,896 | 44.07% |
| TSLA261218P00150000 | 2024-05-28 9:37AM EDT | 2026-12-18 | 33.25 | 31.75 | 32.90 | +1.27 | +3.97% | 10 | 1,871 | 43.83% |
