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
61.371,11 -242,96 (-0,39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.80 | 2.76 | 2.85 | +0.58 | +26.13% | 69,021 | 11,935 | 43.68% |
| TSLA240531C00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.35 | 4.25 | 4.35 | +0.75 | +20.83% | 7,403 | 9,674 | 41.09% |
| TSLA240607C00180000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 5.85 | 5.70 | 6.15 | +0.85 | +17.00% | 3,558 | 2,664 | 44.06% |
| TSLA240614C00180000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 7.38 | 7.25 | 8.45 | +0.98 | +15.31% | 947 | 1,720 | 49.88% |
| TSLA240621C00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.35 | 8.00 | 8.40 | +1.10 | +15.17% | 3,685 | 25,651 | 44.22% |
| TSLA240628C00180000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 9.40 | 9.20 | 10.00 | +1.10 | +13.25% | 303 | 271 | 47.02% |
| TSLA240719C00180000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 12.95 | 11.85 | 13.05 | +1.25 | +10.68% | 1,637 | 40,559 | 48.68% |
| TSLA240816C00180000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 17.03 | 16.90 | 17.10 | +1.33 | +8.47% | 603 | 6,604 | 51.66% |
| TSLA240920C00180000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 19.92 | 19.90 | 20.10 | +1.17 | +6.24% | 393 | 8,340 | 51.10% |
| TSLA241018C00180000 | 2024-05-17 3:42PM EDT | 2024-10-18 | 22.64 | 22.40 | 23.75 | +1.72 | +8.22% | 114 | 3,734 | 52.94% |
| TSLA241115C00180000 | 2024-05-17 3:30PM EDT | 2024-11-15 | 25.45 | 24.80 | 26.80 | +1.30 | +5.38% | 85 | 3,505 | 54.19% |
| TSLA241220C00180000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 27.98 | 26.85 | 28.80 | +1.43 | +5.39% | 59 | 1,272 | 53.38% |
| TSLA250117C00180000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 29.95 | 29.45 | 30.40 | +1.60 | +5.64% | 119 | 17,432 | 53.91% |
| TSLA250321C00180000 | 2024-05-17 3:01PM EDT | 2025-03-21 | 33.85 | 33.05 | 35.45 | +1.10 | +3.36% | 11 | 2,602 | 54.86% |
| TSLA250620C00180000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 39.70 | 38.65 | 41.00 | +1.41 | +3.68% | 13 | 4,301 | 55.95% |
| TSLA250919C00180000 | 2024-05-17 9:56AM EDT | 2025-09-19 | 45.69 | 44.50 | 45.10 | +2.74 | +6.38% | 2 | 297 | 56.81% |
| TSLA251219C00180000 | 2024-05-17 11:25AM EDT | 2025-12-19 | 50.00 | 48.50 | 51.10 | +2.05 | +4.28% | 7 | 2,322 | 58.07% |
| TSLA260116C00180000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 50.80 | 50.00 | 52.45 | +1.30 | +2.63% | 54 | 2,187 | 58.37% |
| TSLA260618C00180000 | 2024-05-17 3:34PM EDT | 2026-06-18 | 57.77 | 57.00 | 59.40 | +1.35 | +2.39% | 19 | 2,130 | 59.52% |
| TSLA261218C00180000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 65.90 | 64.05 | 66.80 | +2.45 | +3.86% | 206 | 772 | 60.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.05 | 5.00 | 5.15 | -2.11 | -29.47% | 14,720 | 3,826 | 40.97% |
| TSLA240531P00180000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 6.50 | 6.30 | 6.60 | -1.80 | -21.69% | 1,481 | 2,207 | 38.89% |
| TSLA240607P00180000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 7.85 | 7.65 | 8.35 | -1.50 | -16.04% | 430 | 1,819 | 42.00% |
| TSLA240614P00180000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 9.18 | 8.05 | 10.05 | -1.52 | -14.21% | 168 | 444 | 45.01% |
| TSLA240621P00180000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 9.91 | 9.85 | 10.00 | -1.45 | -12.76% | 3,163 | 27,143 | 39.87% |
| TSLA240628P00180000 | 2024-05-17 2:28PM EDT | 2024-06-28 | 10.80 | 10.60 | 11.95 | -1.40 | -11.48% | 167 | 164 | 44.53% |
| TSLA240719P00180000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 13.86 | 13.65 | 13.80 | -1.29 | -8.51% | 1,830 | 11,609 | 42.56% |
| TSLA240816P00180000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 17.05 | 17.00 | 17.15 | -1.20 | -6.58% | 307 | 6,487 | 44.86% |
| TSLA240920P00180000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 19.25 | 19.10 | 19.30 | -1.35 | -6.55% | 45 | 10,641 | 43.27% |
| TSLA241018P00180000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 21.35 | 20.05 | 22.25 | -1.30 | -5.74% | 18 | 1,732 | 45.57% |
| TSLA241115P00180000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 23.50 | 22.35 | 24.55 | -2.00 | -7.84% | 16 | 3,666 | 46.54% |
| TSLA241220P00180000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 25.00 | 24.40 | 26.15 | -0.80 | -3.10% | 32 | 8,943 | 45.57% |
| TSLA250117P00180000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 26.30 | 25.90 | 26.60 | -1.03 | -3.77% | 33 | 28,470 | 43.66% |
| TSLA250321P00180000 | 2024-05-17 2:59PM EDT | 2025-03-21 | 29.20 | 27.90 | 30.20 | -1.08 | -3.57% | 3 | 3,651 | 44.53% |
| TSLA250620P00180000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 34.39 | 32.00 | 33.80 | +0.79 | +2.35% | 9 | 4,892 | 44.07% |
| TSLA250919P00180000 | 2024-05-17 11:24AM EDT | 2025-09-19 | 35.86 | 35.50 | 37.25 | -1.13 | -3.05% | 2 | 2,954 | 44.07% |
| TSLA251219P00180000 | 2024-05-17 9:45AM EDT | 2025-12-19 | 38.92 | 37.75 | 39.60 | -0.61 | -1.54% | 6 | 3,286 | 43.18% |
| TSLA260116P00180000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 39.87 | 38.55 | 40.90 | +0.25 | +0.63% | 18 | 6,236 | 43.64% |
| TSLA260618P00180000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 45.10 | 43.10 | 44.70 | 0.00 | - | 1 | 5,719 | 42.87% |
| TSLA261218P00180000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 47.93 | 46.70 | 49.45 | -0.67 | -1.38% | 4 | 2,341 | 42.87% |
