Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
38.719,81 -135,56 (-0,35%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.093,09 -155,12 (-0,25%) CMC Crypto 200
1.447,05 -49,41 (-3,30%) 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:225.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00225000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,210 | 4,397 | 96.88% |
| TSLA240607C00225000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 191 | 1,590 | 63.28% |
| TSLA240614C00225000 | 2024-05-28 3:18PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.25 | -0.13 | -35.14% | 715 | 624 | 57.42% |
| TSLA240621C00225000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 0.39 | 0.40 | 0.41 | -0.17 | -30.36% | 649 | 8,932 | 52.88% |
| TSLA240628C00225000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 0.64 | 0.62 | 0.67 | -0.22 | -25.58% | 422 | 593 | 50.93% |
| TSLA240705C00225000 | 2024-05-28 3:18PM EDT | 2024-07-05 | 0.95 | 0.93 | 1.05 | -0.31 | -24.60% | 184 | 48 | 50.49% |
| TSLA240719C00225000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 1.99 | 1.99 | 2.04 | -0.41 | -17.08% | 257 | 5,087 | 51.69% |
| TSLA240816C00225000 | 2024-05-28 3:56PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.45 | -0.60 | -12.00% | 131 | 3,306 | 53.35% |
| TSLA240920C00225000 | 2024-05-28 2:59PM EDT | 2024-09-20 | 6.24 | 6.45 | 6.55 | -1.04 | -14.29% | 146 | 3,712 | 51.59% |
| TSLA241018C00225000 | 2024-05-28 2:21PM EDT | 2024-10-18 | 8.22 | 8.45 | 8.60 | -1.28 | -13.47% | 18 | 1,198 | 51.87% |
| TSLA241115C00225000 | 2024-05-28 9:42AM EDT | 2024-11-15 | 10.40 | 10.95 | 11.15 | -1.72 | -14.19% | 3 | 1,072 | 53.44% |
| TSLA241220C00225000 | 2024-05-28 3:50PM EDT | 2024-12-20 | 12.88 | 12.90 | 13.05 | -1.07 | -7.67% | 16 | 1,112 | 52.70% |
| TSLA250117C00225000 | 2024-05-28 3:27PM EDT | 2025-01-17 | 14.60 | 14.60 | 14.75 | -1.15 | -7.30% | 36 | 1,631 | 52.69% |
| TSLA250321C00225000 | 2024-05-28 10:15AM EDT | 2025-03-21 | 18.50 | 18.60 | 18.85 | -1.55 | -7.73% | 4 | 1,035 | 53.45% |
| TSLA250620C00225000 | 2024-05-28 1:52PM EDT | 2025-06-20 | 23.65 | 23.75 | 24.35 | -1.70 | -6.71% | 15 | 1,931 | 54.24% |
| TSLA250919C00225000 | 2024-05-28 2:55PM EDT | 2025-09-19 | 28.51 | 28.30 | 29.70 | -2.50 | -8.06% | 8 | 194 | 54.98% |
| TSLA261218C00225000 | 2024-05-28 12:15PM EDT | 2026-12-18 | 51.52 | 49.05 | 51.60 | -0.78 | -1.49% | 2 | 213 | 58.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00225000 | 2024-05-28 11:53AM EDT | 2024-05-31 | 47.20 | 47.65 | 48.90 | +7.11 | +17.74% | 1 | 1 | 101.56% |
| TSLA240607P00225000 | 2024-05-21 2:20PM EDT | 2024-06-07 | 39.55 | 47.70 | 48.90 | 0.00 | - | 4 | 0 | 60.16% |
| TSLA240614P00225000 | 2024-05-23 10:51AM EDT | 2024-06-14 | 49.50 | 47.70 | 49.05 | 0.00 | - | 1 | 1 | 52.05% |
| TSLA240621P00225000 | 2024-05-28 2:40PM EDT | 2024-06-21 | 49.78 | 47.75 | 48.90 | +4.23 | +9.29% | 30 | 1,230 | 58.01% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 2024-06-28 | 51.84 | 47.85 | 49.10 | 0.00 | - | 1 | 1 | 54.03% |
| TSLA240719P00225000 | 2024-05-24 12:51PM EDT | 2024-07-19 | 47.15 | 48.80 | 49.25 | 0.00 | - | 3 | 2,192 | 43.29% |
| TSLA240816P00225000 | 2024-05-28 10:45AM EDT | 2024-08-16 | 51.00 | 50.30 | 50.80 | +2.20 | +4.51% | 6 | 692 | 44.64% |
| TSLA240920P00225000 | 2024-05-21 11:04AM EDT | 2024-09-20 | 49.96 | 51.25 | 52.40 | 0.00 | - | 1 | 2,584 | 43.60% |
| TSLA241018P00225000 | 2024-05-24 9:58AM EDT | 2024-10-18 | 54.31 | 52.30 | 53.40 | 0.00 | - | 21 | 229 | 42.29% |
| TSLA241115P00225000 | 2024-05-24 3:40PM EDT | 2024-11-15 | 52.60 | 54.10 | 55.10 | 0.00 | - | 1 | 118 | 43.24% |
| TSLA241220P00225000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 51.25 | 55.40 | 56.10 | 0.00 | - | 3 | 33 | 41.72% |
| TSLA250117P00225000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 58.00 | 56.20 | 57.25 | +0.80 | +1.40% | 1 | 380 | 41.57% |
| TSLA250321P00225000 | 2024-05-23 10:58AM EDT | 2025-03-21 | 60.15 | 57.25 | 60.50 | 0.00 | - | 1 | 857 | 42.67% |
| TSLA250620P00225000 | 2024-05-28 3:20PM EDT | 2025-06-20 | 62.60 | 61.45 | 62.60 | +1.77 | +2.91% | 2 | 2,515 | 40.47% |
| TSLA250919P00225000 | 2024-05-23 9:54AM EDT | 2025-09-19 | 65.00 | 63.45 | 65.90 | 0.00 | - | 1 | 509 | 40.74% |
| TSLA261218P00225000 | 2024-05-21 3:59PM EDT | 2026-12-18 | 72.90 | 74.75 | 76.80 | 0.00 | - | 1 | 205 | 39.02% |
