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
61.556,82 +89,21 (+0,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 8.80 | 8.70 | 9.00 | +1.65 | +23.08% | 3,460 | 5,289 | 48.10% |
| TSLA240531C00170000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 9.95 | 9.20 | 10.30 | +1.35 | +15.70% | 683 | 5,126 | 44.56% |
| TSLA240607C00170000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 11.40 | 10.20 | 12.45 | +1.55 | +15.74% | 422 | 574 | 50.49% |
| TSLA240614C00170000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 12.50 | 12.50 | 13.35 | +1.30 | +11.61% | 164 | 595 | 48.52% |
| TSLA240621C00170000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 13.73 | 13.30 | 14.20 | +1.43 | +11.63% | 1,274 | 24,315 | 47.47% |
| TSLA240628C00170000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 15.90 | 13.60 | 15.85 | +2.80 | +21.37% | 141 | 313 | 50.62% |
| TSLA240719C00170000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 18.20 | 18.00 | 19.25 | +1.55 | +9.31% | 179 | 9,828 | 51.18% |
| TSLA240816C00170000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 22.00 | 21.00 | 23.00 | +1.60 | +7.84% | 171 | 11,611 | 52.52% |
| TSLA240920C00170000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 24.50 | 24.40 | 26.05 | +1.40 | +6.06% | 83 | 3,879 | 52.69% |
| TSLA241018C00170000 | 2024-05-17 1:57PM EDT | 2024-10-18 | 27.08 | 26.35 | 28.65 | +1.08 | +4.15% | 77 | 1,295 | 52.81% |
| TSLA241115C00170000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 30.30 | 29.30 | 31.60 | +1.90 | +6.69% | 20 | 1,017 | 54.74% |
| TSLA241220C00170000 | 2024-05-17 3:08PM EDT | 2024-12-20 | 32.30 | 31.60 | 33.90 | +1.55 | +5.04% | 19 | 3,273 | 54.54% |
| TSLA250117C00170000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 34.70 | 34.25 | 35.80 | +1.85 | +5.63% | 131 | 43,501 | 55.44% |
| TSLA250321C00170000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 39.01 | 37.65 | 39.65 | +1.84 | +4.95% | 1 | 1,697 | 55.32% |
| TSLA250620C00170000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 45.32 | 43.10 | 45.50 | +3.12 | +7.39% | 4 | 2,078 | 56.72% |
| TSLA250919C00170000 | 2024-05-16 10:02AM EDT | 2025-09-19 | 46.71 | 48.80 | 50.75 | 0.00 | - | 3 | 168 | 58.37% |
| TSLA251219C00170000 | 2024-05-16 1:58PM EDT | 2025-12-19 | 51.04 | 52.85 | 55.35 | -0.81 | -1.56% | 4 | 1,615 | 58.87% |
| TSLA260116C00170000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 54.95 | 54.15 | 56.65 | +1.36 | +2.54% | 44 | 1,274 | 59.06% |
| TSLA260618C00170000 | 2024-05-17 2:08PM EDT | 2026-06-18 | 61.50 | 61.05 | 63.40 | +1.63 | +2.72% | 14 | 1,786 | 60.21% |
| TSLA261218C00170000 | 2024-05-17 3:15PM EDT | 2026-12-18 | 69.10 | 67.85 | 70.85 | +1.70 | +2.52% | 201 | 1,348 | 61.19% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.07 | 1.07 | 1.12 | -1.00 | -48.31% | 47,068 | 10,948 | 41.87% |
| TSLA240531P00170000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.15 | 2.10 | 2.30 | -1.10 | -33.85% | 3,796 | 4,682 | 39.77% |
| TSLA240607P00170000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 3.35 | 3.20 | 3.80 | -1.02 | -23.34% | 2,318 | 2,546 | 42.54% |
| TSLA240614P00170000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.55 | 4.50 | 5.65 | -1.25 | -21.55% | 1,956 | 2,504 | 47.18% |
| TSLA240621P00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.50 | -1.10 | -17.05% | 3,761 | 41,044 | 41.30% |
| TSLA240628P00170000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 6.20 | 5.65 | 6.90 | -0.96 | -13.41% | 392 | 679 | 43.96% |
| TSLA240719P00170000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 9.05 | 8.95 | 9.05 | -0.97 | -9.68% | 2,343 | 20,045 | 43.57% |
| TSLA240816P00170000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 12.30 | 11.85 | 12.30 | -0.95 | -7.17% | 255 | 18,116 | 45.87% |
| TSLA240920P00170000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 14.35 | 13.50 | 15.30 | -0.90 | -5.90% | 121 | 18,643 | 46.50% |
| TSLA241018P00170000 | 2024-05-17 3:23PM EDT | 2024-10-18 | 16.25 | 15.05 | 17.25 | -0.85 | -4.97% | 34 | 2,564 | 46.47% |
| TSLA241115P00170000 | 2024-05-17 11:03AM EDT | 2024-11-15 | 18.60 | 16.95 | 20.00 | -0.80 | -4.12% | 1 | 5,512 | 48.49% |
| TSLA241220P00170000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 19.90 | 19.40 | 21.05 | -1.15 | -5.46% | 58 | 5,105 | 46.40% |
| TSLA250117P00170000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 21.13 | 20.05 | 21.15 | -0.89 | -4.04% | 1,013 | 35,899 | 43.84% |
| TSLA250321P00170000 | 2024-05-17 10:34AM EDT | 2025-03-21 | 24.00 | 22.80 | 25.05 | -0.97 | -3.88% | 1 | 6,248 | 45.38% |
| TSLA250620P00170000 | 2024-05-17 1:51PM EDT | 2025-06-20 | 27.75 | 26.35 | 28.65 | -0.75 | -2.63% | 55 | 6,228 | 44.98% |
| TSLA250919P00170000 | 2024-05-17 12:14PM EDT | 2025-09-19 | 30.11 | 29.40 | 32.05 | -1.26 | -4.02% | 3 | 3,261 | 44.97% |
| TSLA251219P00170000 | 2024-05-17 1:52PM EDT | 2025-12-19 | 33.85 | 32.50 | 34.85 | -0.69 | -2.00% | 12 | 1,476 | 44.63% |
| TSLA260116P00170000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 33.95 | 33.25 | 35.60 | -1.20 | -3.41% | 2 | 6,475 | 44.47% |
| TSLA260618P00170000 | 2024-05-16 3:33PM EDT | 2026-06-18 | 39.05 | 37.80 | 39.30 | 0.00 | - | 100 | 2,025 | 43.63% |
| TSLA261218P00170000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 42.69 | 41.30 | 44.00 | -0.56 | -1.29% | 8 | 420 | 43.65% |
