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
61.427,91 -101,08 (-0,16%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00235000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 697 | 2,815 | 83.59% |
| TSLA240531C00235000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.39 | 0.00 | - | 164 | 1,371 | 74.02% |
| TSLA240607C00235000 | 2024-05-17 2:09PM EDT | 2024-06-07 | 0.19 | 0.15 | 0.45 | +0.01 | +5.56% | 81 | 643 | 62.06% |
| TSLA240614C00235000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.35 | 0.16 | 0.38 | +0.04 | +12.90% | 37 | 181 | 52.49% |
| TSLA240621C00235000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.49 | 0.30 | 0.55 | +0.07 | +16.67% | 223 | 6,454 | 50.54% |
| TSLA240628C00235000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.65 | 0.50 | 0.72 | +0.10 | +18.18% | 31 | 30 | 50.85% |
| TSLA240719C00235000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 1.68 | 1.39 | 1.81 | +0.21 | +14.29% | 160 | 2,653 | 51.05% |
| TSLA240816C00235000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 3.60 | 2.81 | 3.70 | +0.50 | +16.13% | 123 | 1,528 | 50.00% |
| TSLA240920C00235000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 5.35 | 4.35 | 5.90 | +0.45 | +9.18% | 28 | 3,892 | 51.86% |
| TSLA241018C00235000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 7.08 | 6.15 | 7.75 | +0.44 | +6.63% | 3 | 2,249 | 52.10% |
| TSLA241115C00235000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 9.60 | 8.45 | 10.70 | +1.00 | +11.63% | 5 | 557 | 52.33% |
| TSLA241220C00235000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 11.54 | 10.30 | 12.55 | +0.84 | +7.85% | 12 | 571 | 51.84% |
| TSLA250117C00235000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 13.00 | 12.90 | 14.15 | +0.85 | +7.00% | 26 | 1,587 | 52.82% |
| TSLA250321C00235000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 17.00 | 15.85 | 18.10 | +2.00 | +13.33% | 59 | 437 | 52.81% |
| TSLA250620C00235000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 21.23 | 21.15 | 23.45 | 0.00 | - | 2 | 1,231 | 53.87% |
| TSLA250919C00235000 | 2024-05-10 2:43PM EDT | 2025-09-19 | 23.15 | 26.05 | 28.75 | 0.00 | - | 29 | 259 | 54.91% |
| TSLA261218C00235000 | 2024-05-17 10:49AM EDT | 2026-12-18 | 49.15 | 48.00 | 50.40 | +2.50 | +5.36% | 4 | 1,507 | 58.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00235000 | 2024-05-14 1:50PM EDT | 2024-05-24 | 58.45 | 56.80 | 58.25 | 0.00 | - | 3 | 0 | 132.57% |
| TSLA240531P00235000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 60.45 | 56.95 | 58.25 | 0.00 | - | 3 | 0 | 61.52% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 53.85 | 56.90 | 58.40 | 0.00 | - | - | 0 | 53.52% |
| TSLA240614P00235000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 54.05 | 56.80 | 58.50 | 0.00 | - | - | 0 | 66.58% |
| TSLA240621P00235000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 59.85 | 57.00 | 58.20 | 0.00 | - | 10 | 150 | 54.91% |
| TSLA240719P00235000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 59.15 | 56.60 | 59.20 | +1.20 | +2.07% | 30 | 780 | 49.98% |
| TSLA240816P00235000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 58.97 | 57.65 | 59.25 | 0.00 | - | 7 | 219 | 41.80% |
| TSLA240920P00235000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 59.85 | 59.05 | 61.20 | -3.61 | -5.69% | 21 | 2,884 | 44.04% |
| TSLA241018P00235000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 61.25 | 59.45 | 61.45 | +1.05 | +1.74% | 1 | 78 | 40.67% |
| TSLA241115P00235000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 60.10 | 61.70 | 63.00 | 0.00 | - | 4 | 114 | 41.93% |
| TSLA241220P00235000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 63.26 | 62.70 | 63.95 | 0.00 | - | 3 | 22 | 40.73% |
| TSLA250117P00235000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 67.01 | 62.85 | 65.30 | 0.00 | - | 5 | 78 | 41.31% |
| TSLA250321P00235000 | 2024-05-17 11:15AM EDT | 2025-03-21 | 66.01 | 64.95 | 67.55 | -2.08 | -3.05% | 38 | 160 | 41.00% |
| TSLA250620P00235000 | 2024-05-16 9:38AM EDT | 2025-06-20 | 72.38 | 67.85 | 70.55 | 0.00 | - | 1 | 509 | 40.63% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 70.40 | 73.55 | 0.00 | - | 2 | 251 | 40.63% |
| TSLA261218P00235000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 83.22 | 81.65 | 84.70 | -4.35 | -4.97% | 1 | 31 | 39.36% |
