Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.676,28 -179,09 (-0,46%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.135,34 -110,02 (-0,17%) CMC Crypto 200
1.446,95 -49,51 (-3,23%) 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:220.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00220000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,804 | 10,655 | 88.28% |
| TSLA240607C00220000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 1,055 | 2,346 | 59.96% |
| TSLA240614C00220000 | 2024-05-28 3:48PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.32 | -0.17 | -35.42% | 675 | 1,269 | 55.37% |
| TSLA240621C00220000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 0.50 | 0.51 | 0.53 | -0.22 | -30.56% | 1,106 | 18,048 | 51.37% |
| TSLA240628C00220000 | 2024-05-28 3:43PM EDT | 2024-06-28 | 0.80 | 0.79 | 0.84 | -0.29 | -26.61% | 348 | 881 | 50.05% |
| TSLA240705C00220000 | 2024-05-28 3:06PM EDT | 2024-07-05 | 1.18 | 1.18 | 1.30 | -0.43 | -26.71% | 35 | 33 | 50.20% |
| TSLA240719C00220000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 2.42 | 2.41 | 2.45 | -0.48 | -16.55% | 860 | 7,818 | 51.11% |
| TSLA240816C00220000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 4.99 | 5.00 | 5.15 | -0.81 | -13.97% | 345 | 12,848 | 53.09% |
| TSLA240920C00220000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 7.30 | 7.25 | 7.35 | -0.75 | -9.32% | 135 | 15,759 | 51.37% |
| TSLA241018C00220000 | 2024-05-28 12:13PM EDT | 2024-10-18 | 9.90 | 9.35 | 9.55 | -0.58 | -5.53% | 7 | 2,020 | 51.78% |
| TSLA241115C00220000 | 2024-05-28 3:58PM EDT | 2024-11-15 | 12.03 | 12.00 | 12.20 | -1.21 | -9.14% | 128 | 3,227 | 53.46% |
| TSLA241220C00220000 | 2024-05-28 2:47PM EDT | 2024-12-20 | 13.50 | 14.00 | 14.15 | -1.73 | -11.36% | 85 | 3,033 | 52.72% |
| TSLA250117C00220000 | 2024-05-28 3:41PM EDT | 2025-01-17 | 15.65 | 15.75 | 15.90 | -1.50 | -8.75% | 95 | 8,555 | 52.74% |
| TSLA250321C00220000 | 2024-05-28 12:18PM EDT | 2025-03-21 | 20.50 | 19.80 | 20.10 | -0.83 | -3.89% | 14 | 1,735 | 53.52% |
| TSLA250620C00220000 | 2024-05-28 3:20PM EDT | 2025-06-20 | 25.12 | 25.05 | 25.65 | -1.63 | -6.09% | 24 | 3,375 | 54.35% |
| TSLA250919C00220000 | 2024-05-28 3:20PM EDT | 2025-09-19 | 29.90 | 29.70 | 30.95 | -1.85 | -5.83% | 3 | 800 | 55.09% |
| TSLA251219C00220000 | 2024-05-28 3:46PM EDT | 2025-12-19 | 35.15 | 34.90 | 35.90 | -0.85 | -2.36% | 15 | 3,467 | 56.26% |
| TSLA260116C00220000 | 2024-05-28 3:24PM EDT | 2026-01-16 | 36.55 | 36.50 | 37.25 | -2.37 | -6.09% | 30 | 3,749 | 56.56% |
| TSLA260618C00220000 | 2024-05-28 12:18PM EDT | 2026-06-18 | 44.95 | 43.50 | 44.55 | -0.80 | -1.75% | 10 | 3,463 | 57.58% |
| TSLA261218C00220000 | 2024-05-28 1:32PM EDT | 2026-12-18 | 51.70 | 50.55 | 52.80 | -2.30 | -4.26% | 13 | 628 | 58.54% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00220000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 46.40 | 42.65 | 43.90 | 0.00 | - | 1 | 1 | 92.97% |
| TSLA240607P00220000 | 2024-05-24 2:57PM EDT | 2024-06-07 | 40.48 | 42.60 | 43.85 | 0.00 | - | 1 | 8 | 81.93% |
| TSLA240614P00220000 | 2024-05-28 9:40AM EDT | 2024-06-14 | 45.50 | 42.80 | 44.00 | +3.45 | +8.20% | 1 | 17 | 65.92% |
| TSLA240621P00220000 | 2024-05-28 3:37PM EDT | 2024-06-21 | 43.75 | 42.90 | 43.80 | -3.08 | -6.58% | 5 | 8,008 | 51.98% |
| TSLA240628P00220000 | 2024-05-28 12:06PM EDT | 2024-06-28 | 42.86 | 42.90 | 44.00 | -1.90 | -4.24% | 1 | 43 | 48.83% |
| TSLA240719P00220000 | 2024-05-28 12:06PM EDT | 2024-07-19 | 43.75 | 44.20 | 44.60 | -3.52 | -7.45% | 3 | 2,341 | 43.36% |
| TSLA240816P00220000 | 2024-05-24 1:26PM EDT | 2024-08-16 | 44.20 | 45.95 | 46.40 | 0.00 | - | 21 | 1,990 | 44.79% |
| TSLA240920P00220000 | 2024-05-28 11:40AM EDT | 2024-09-20 | 47.75 | 47.05 | 48.10 | +1.80 | +3.92% | 2 | 7,110 | 43.54% |
| TSLA241018P00220000 | 2024-05-24 9:58AM EDT | 2024-10-18 | 50.19 | 48.20 | 49.65 | 0.00 | - | 20 | 138 | 43.59% |
| TSLA241115P00220000 | 2024-05-24 11:22AM EDT | 2024-11-15 | 48.90 | 50.15 | 51.10 | 0.00 | - | 1 | 137 | 43.52% |
| TSLA241220P00220000 | 2024-05-28 9:51AM EDT | 2024-12-20 | 53.29 | 51.60 | 51.95 | +2.79 | +5.52% | 1 | 885 | 41.54% |
| TSLA250117P00220000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 53.80 | 52.55 | 53.00 | +2.60 | +5.08% | 1 | 13,786 | 41.11% |
| TSLA250321P00220000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 54.30 | 53.05 | 57.15 | 0.00 | - | 1 | 210 | 43.64% |
| TSLA250620P00220000 | 2024-05-21 12:45PM EDT | 2025-06-20 | 56.14 | 57.80 | 58.85 | 0.00 | - | 20 | 3,742 | 40.66% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 2025-09-19 | 60.61 | 60.00 | 62.20 | 0.00 | - | 5 | 1,496 | 40.91% |
| TSLA251219P00220000 | 2024-05-23 12:36PM EDT | 2025-12-19 | 64.15 | 63.30 | 64.55 | 0.00 | - | 250 | 2,400 | 40.23% |
| TSLA260116P00220000 | 2024-05-24 3:19PM EDT | 2026-01-16 | 63.60 | 64.25 | 65.05 | 0.00 | - | 30 | 4,027 | 39.84% |
| TSLA260618P00220000 | 2024-05-24 11:31AM EDT | 2026-06-18 | 68.23 | 68.05 | 68.95 | 0.00 | - | 1 | 2,846 | 39.45% |
| TSLA261218P00220000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 73.50 | 71.45 | 73.30 | 0.00 | - | 2 | 526 | 39.25% |
