Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.686,35 -169,02 (-0,44%) 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:165.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00165000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 12.00 | 11.95 | 12.35 | -2.75 | -18.64% | 701 | 3,955 | 57.91% |
| TSLA240607C00165000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 13.20 | 13.20 | 13.40 | -2.50 | -15.92% | 282 | 283 | 50.54% |
| TSLA240614C00165000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 14.61 | 14.55 | 14.75 | -2.52 | -14.71% | 69 | 184 | 50.66% |
| TSLA240621C00165000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 15.15 | 15.45 | 15.65 | -2.85 | -15.83% | 120 | 6,298 | 48.77% |
| TSLA240628C00165000 | 2024-05-28 2:52PM EDT | 2024-06-28 | 15.25 | 16.40 | 16.60 | -3.05 | -16.67% | 25 | 105 | 48.39% |
| TSLA240705C00165000 | 2024-05-28 10:53AM EDT | 2024-07-05 | 17.18 | 17.40 | 17.85 | -2.35 | -12.03% | 36 | 6 | 50.04% |
| TSLA240719C00165000 | 2024-05-28 3:05PM EDT | 2024-07-19 | 19.27 | 19.80 | 20.00 | -2.61 | -11.93% | 154 | 5,191 | 51.40% |
| TSLA240816C00165000 | 2024-05-28 3:32PM EDT | 2024-08-16 | 23.70 | 23.80 | 24.00 | -2.30 | -8.85% | 68 | 3,516 | 54.68% |
| TSLA240920C00165000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 26.78 | 26.70 | 26.90 | -1.93 | -6.72% | 18 | 2,044 | 53.50% |
| TSLA241018C00165000 | 2024-05-28 2:21PM EDT | 2024-10-18 | 28.61 | 29.20 | 29.45 | -2.61 | -8.36% | 6 | 1,513 | 54.11% |
| TSLA241115C00165000 | 2024-05-28 3:26PM EDT | 2024-11-15 | 31.93 | 32.05 | 32.35 | -2.32 | -6.77% | 18 | 603 | 55.87% |
| TSLA241220C00165000 | 2024-05-28 3:36PM EDT | 2024-12-20 | 34.10 | 34.35 | 34.60 | -2.63 | -7.16% | 26 | 638 | 55.50% |
| TSLA250117C00165000 | 2024-05-28 12:01PM EDT | 2025-01-17 | 36.65 | 36.20 | 36.45 | -1.53 | -4.01% | 16 | 1,939 | 55.59% |
| TSLA250321C00165000 | 2024-05-24 2:50PM EDT | 2025-03-21 | 42.55 | 39.60 | 40.85 | 0.00 | - | 5 | 15,488 | 55.94% |
| TSLA250620C00165000 | 2024-05-28 9:44AM EDT | 2025-06-20 | 44.14 | 43.95 | 47.45 | -2.86 | -6.09% | 1 | 1,451 | 57.09% |
| TSLA250919C00165000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 50.50 | 48.65 | 52.00 | +1.40 | +2.85% | 1 | 82 | 57.64% |
| TSLA251219C00165000 | 2024-05-28 3:09PM EDT | 2025-12-19 | 54.90 | 53.85 | 55.85 | -0.19 | -0.34% | 2 | 466 | 58.51% |
| TSLA260116C00165000 | 2024-05-28 1:07PM EDT | 2026-01-16 | 56.10 | 56.00 | 57.00 | -2.80 | -4.75% | 206 | 938 | 59.16% |
| TSLA260618C00165000 | 2024-05-28 10:05AM EDT | 2026-06-18 | 62.45 | 62.60 | 63.65 | -3.45 | -5.24% | 5 | 1,174 | 60.18% |
| TSLA261218C00165000 | 2024-05-28 12:14PM EDT | 2026-12-18 | 71.55 | 68.85 | 71.30 | -2.00 | -2.72% | 3 | 559 | 61.07% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00165000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 20,221 | 9,361 | 52.54% |
| TSLA240607P00165000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 1.24 | 1.20 | 1.23 | +0.14 | +12.73% | 2,959 | 3,092 | 45.09% |
| TSLA240614P00165000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.42 | 2.37 | 2.42 | +0.31 | +14.69% | 842 | 2,311 | 45.75% |
| TSLA240621P00165000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 3.13 | 3.05 | 3.15 | +0.36 | +13.00% | 1,147 | 24,873 | 43.68% |
| TSLA240628P00165000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 3.90 | 3.80 | 3.95 | +0.40 | +11.43% | 462 | 1,875 | 43.21% |
| TSLA240705P00165000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 4.87 | 4.75 | 4.95 | +0.52 | +11.95% | 184 | 28 | 44.23% |
| TSLA240719P00165000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 6.77 | 6.70 | 6.80 | +0.47 | +7.46% | 332 | 12,741 | 45.75% |
| TSLA240816P00165000 | 2024-05-28 3:56PM EDT | 2024-08-16 | 10.03 | 9.95 | 10.10 | +0.58 | +6.14% | 317 | 12,567 | 47.94% |
| TSLA240920P00165000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 12.17 | 12.05 | 12.20 | +0.81 | +7.13% | 7 | 12,230 | 45.75% |
| TSLA241018P00165000 | 2024-05-28 2:25PM EDT | 2024-10-18 | 14.50 | 13.90 | 14.05 | +1.25 | +9.43% | 49 | 9,267 | 45.55% |
| TSLA241115P00165000 | 2024-05-28 2:57PM EDT | 2024-11-15 | 16.65 | 16.10 | 16.30 | +1.08 | +6.94% | 21 | 5,784 | 46.67% |
| TSLA241220P00165000 | 2024-05-28 3:33PM EDT | 2024-12-20 | 17.65 | 17.55 | 17.75 | +0.59 | +3.46% | 26 | 2,142 | 45.45% |
| TSLA250117P00165000 | 2024-05-28 3:17PM EDT | 2025-01-17 | 19.15 | 18.75 | 18.95 | +0.80 | +4.36% | 23 | 16,333 | 44.93% |
| TSLA250321P00165000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 20.90 | 21.40 | 21.65 | 0.00 | - | 20 | 8,162 | 44.43% |
| TSLA250620P00165000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 25.25 | 24.85 | 25.10 | +0.75 | +3.06% | 2 | 5,971 | 43.96% |
| TSLA250919P00165000 | 2024-05-24 3:42PM EDT | 2025-09-19 | 27.47 | 27.80 | 28.20 | 0.00 | - | 2 | 582 | 43.70% |
| TSLA251219P00165000 | 2024-05-28 12:07PM EDT | 2025-12-19 | 30.78 | 30.70 | 31.15 | -0.80 | -2.53% | 44 | 10,845 | 43.68% |
| TSLA260116P00165000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 31.25 | 31.35 | 31.80 | 0.00 | - | 2 | 4,303 | 43.43% |
| TSLA260618P00165000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 35.92 | 35.10 | 35.80 | 0.00 | - | 4 | 2,075 | 43.06% |
| TSLA261218P00165000 | 2024-05-24 1:50PM EDT | 2026-12-18 | 39.45 | 38.65 | 40.20 | 0.00 | - | 2 | 1,504 | 42.90% |
