Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
62.859,21 -1.288,07 (-2,01%) CMC Crypto 200
1.477,06 -19,40 (-1,30%) Nasdaq Compositive
17.019,88 +99,09 (+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:205.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00205000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,583 | 8,318 | 59.77% |
| TSLA240607C00205000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.29 | -0.23 | -45.10% | 780 | 2,210 | 49.81% |
| TSLA240614C00205000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.84 | 0.82 | 0.85 | -0.37 | -30.58% | 1,537 | 3,243 | 49.39% |
| TSLA240621C00205000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 1.29 | 1.27 | 1.29 | -0.47 | -26.70% | 744 | 10,368 | 46.92% |
| TSLA240628C00205000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 1.84 | 1.81 | 1.90 | -0.52 | -22.03% | 944 | 1,672 | 46.67% |
| TSLA240705C00205000 | 2024-05-28 1:58PM EDT | 2024-07-05 | 2.45 | 2.49 | 2.73 | -0.76 | -23.68% | 56 | 26 | 47.84% |
| TSLA240719C00205000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 4.39 | 4.35 | 4.45 | -0.83 | -15.90% | 456 | 5,610 | 49.68% |
| TSLA240816C00205000 | 2024-05-28 3:30PM EDT | 2024-08-16 | 7.86 | 7.80 | 7.90 | -0.91 | -10.38% | 178 | 3,868 | 52.28% |
| TSLA240920C00205000 | 2024-05-28 3:27PM EDT | 2024-09-20 | 10.40 | 10.45 | 10.60 | -1.20 | -10.34% | 119 | 7,823 | 51.04% |
| TSLA241018C00205000 | 2024-05-28 3:19PM EDT | 2024-10-18 | 12.70 | 12.85 | 13.05 | -1.45 | -10.25% | 42 | 1,373 | 51.60% |
| TSLA241115C00205000 | 2024-05-28 3:12PM EDT | 2024-11-15 | 15.57 | 15.75 | 15.95 | -1.63 | -9.48% | 3 | 1,515 | 53.41% |
| TSLA241220C00205000 | 2024-05-28 2:46PM EDT | 2024-12-20 | 17.35 | 17.90 | 18.10 | -2.21 | -11.30% | 5 | 1,125 | 52.81% |
| TSLA250117C00205000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 19.62 | 19.80 | 19.95 | -1.68 | -7.89% | 2 | 1,762 | 52.92% |
| TSLA250321C00205000 | 2024-05-24 3:38PM EDT | 2025-03-21 | 23.15 | 23.80 | 24.50 | -2.45 | -9.57% | 1 | 3,021 | 53.74% |
| TSLA250620C00205000 | 2024-05-28 1:54PM EDT | 2025-06-20 | 29.16 | 29.40 | 30.00 | -2.31 | -7.34% | 6 | 1,376 | 54.66% |
| TSLA250919C00205000 | 2024-05-24 1:47PM EDT | 2025-09-19 | 36.80 | 34.10 | 35.65 | 0.00 | - | 2 | 239 | 55.61% |
| TSLA261218C00205000 | 2024-05-28 3:53PM EDT | 2026-12-18 | 56.38 | 54.75 | 57.25 | -2.17 | -3.71% | 20 | 103 | 59.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00205000 | 2024-05-28 12:27PM EDT | 2024-05-31 | 27.75 | 27.65 | 28.90 | +2.05 | +7.98% | 3 | 39 | 57.42% |
| TSLA240607P00205000 | 2024-05-28 11:08AM EDT | 2024-06-07 | 29.65 | 27.90 | 28.80 | +3.75 | +14.48% | 2 | 37 | 56.93% |
| TSLA240614P00205000 | 2024-05-28 12:27PM EDT | 2024-06-14 | 28.15 | 28.45 | 28.95 | +1.80 | +6.83% | 1 | 37 | 47.10% |
| TSLA240621P00205000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 29.46 | 28.75 | 29.15 | +0.55 | +1.90% | 53 | 1,880 | 42.55% |
| TSLA240628P00205000 | 2024-05-28 1:27PM EDT | 2024-06-28 | 29.94 | 29.05 | 29.70 | +2.94 | +10.89% | 10 | 127 | 42.93% |
| TSLA240719P00205000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 31.53 | 31.00 | 31.45 | +6.13 | +24.13% | 10 | 2,000 | 43.54% |
| TSLA240816P00205000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 34.15 | 33.70 | 34.10 | +2.12 | +6.62% | 1 | 593 | 45.36% |
| TSLA240920P00205000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 33.85 | 35.30 | 36.00 | 0.00 | - | 11 | 3,506 | 43.42% |
| TSLA241018P00205000 | 2024-05-28 10:57AM EDT | 2024-10-18 | 38.04 | 36.80 | 37.95 | +3.48 | +10.07% | 1 | 230 | 43.83% |
| TSLA241115P00205000 | 2024-05-23 9:45AM EDT | 2024-11-15 | 38.69 | 38.95 | 39.80 | 0.00 | - | 3 | 324 | 44.20% |
| TSLA241220P00205000 | 2024-05-24 10:00AM EDT | 2024-12-20 | 41.40 | 40.55 | 40.90 | 0.00 | - | 6 | 224 | 42.47% |
| TSLA250117P00205000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 40.35 | 41.70 | 42.00 | 0.00 | - | 1 | 41 | 41.89% |
| TSLA250321P00205000 | 2024-05-24 3:39PM EDT | 2025-03-21 | 43.55 | 44.05 | 45.00 | 0.00 | - | 1 | 341 | 42.04% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 47.50 | 48.30 | 0.00 | - | 1 | 3,249 | 41.40% |
| TSLA250919P00205000 | 2024-05-21 3:31PM EDT | 2025-09-19 | 47.80 | 50.25 | 51.65 | 0.00 | - | 111 | 1,170 | 41.44% |
| TSLA261218P00205000 | 2024-05-23 10:36AM EDT | 2026-12-18 | 63.31 | 61.60 | 63.35 | 0.00 | - | 6 | 115 | 40.09% |
