Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
38.732,93 -122,44 (-0,32%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.094,97 -178,31 (-0,28%) CMC Crypto 200
1.447,27 -49,19 (-3,29%) 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:245.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00245000 | 2024-05-28 1:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,020 | 115.63% |
| TSLA240607C00245000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 231 | 598 | 75.00% |
| TSLA240614C00245000 | 2024-05-28 3:30PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 24 | 117 | 65.63% |
| TSLA240621C00245000 | 2024-05-28 2:04PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 57 | 4,155 | 59.38% |
| TSLA240628C00245000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.32 | -0.11 | -27.50% | 86 | 341 | 56.40% |
| TSLA240705C00245000 | 2024-05-28 11:24AM EDT | 2024-07-05 | 0.52 | 0.42 | 0.51 | -0.07 | -11.86% | 4 | 3 | 54.79% |
| TSLA240719C00245000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 1.01 | 1.01 | 1.03 | -0.24 | -19.20% | 117 | 3,254 | 54.49% |
| TSLA240816C00245000 | 2024-05-28 3:06PM EDT | 2024-08-16 | 2.49 | 2.54 | 2.59 | -0.51 | -17.00% | 15 | 4,120 | 54.82% |
| TSLA240920C00245000 | 2024-05-28 3:21PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.15 | -0.50 | -10.99% | 104 | 5,429 | 52.45% |
| TSLA241018C00245000 | 2024-05-28 2:19PM EDT | 2024-10-18 | 5.50 | 5.60 | 5.75 | -0.83 | -13.11% | 43 | 1,271 | 52.36% |
| TSLA241115C00245000 | 2024-05-28 10:51AM EDT | 2024-11-15 | 7.70 | 7.65 | 7.85 | +0.13 | +1.72% | 29 | 848 | 53.65% |
| TSLA241220C00245000 | 2024-05-28 3:43PM EDT | 2024-12-20 | 9.29 | 9.35 | 9.50 | -0.96 | -9.37% | 421 | 704 | 52.82% |
| TSLA250117C00245000 | 2024-05-28 1:50PM EDT | 2025-01-17 | 10.65 | 10.85 | 11.00 | -0.85 | -7.39% | 4 | 1,380 | 52.73% |
| TSLA250321C00245000 | 2024-05-28 3:48PM EDT | 2025-03-21 | 14.45 | 14.45 | 14.70 | -0.85 | -5.56% | 55 | 455 | 53.30% |
| TSLA250919C00245000 | 2024-05-16 12:10PM EDT | 2025-09-19 | 24.00 | 24.30 | 24.75 | 0.00 | - | 1 | 452 | 54.94% |
| TSLA261218C00245000 | 2024-05-28 9:46AM EDT | 2026-12-18 | 44.35 | 44.15 | 46.75 | -3.16 | -6.65% | 1 | 177 | 57.97% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00245000 | 2024-05-24 10:21AM EDT | 2024-05-31 | 68.23 | 67.60 | 68.90 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 59.90 | 67.60 | 68.95 | 0.00 | - | - | 0 | 72.66% |
| TSLA240621P00245000 | 2024-05-28 3:03PM EDT | 2024-06-21 | 69.35 | 67.70 | 68.90 | +2.85 | +4.29% | 50 | 64 | 50.59% |
| TSLA240628P00245000 | 2024-05-21 2:20PM EDT | 2024-06-28 | 59.82 | 67.70 | 69.00 | 0.00 | - | - | 0 | 66.31% |
| TSLA240719P00245000 | 2024-05-22 9:32AM EDT | 2024-07-19 | 62.50 | 67.80 | 68.85 | 0.00 | - | 1 | 29 | 49.10% |
| TSLA240816P00245000 | 2024-05-28 3:42PM EDT | 2024-08-16 | 69.44 | 68.75 | 69.20 | +5.59 | +8.75% | 5 | 140 | 43.34% |
| TSLA240920P00245000 | 2024-05-22 11:58AM EDT | 2024-09-20 | 66.45 | 69.15 | 70.25 | 0.00 | - | 1 | 1,615 | 42.87% |
| TSLA241018P00245000 | 2024-05-22 10:27AM EDT | 2024-10-18 | 67.00 | 69.75 | 70.85 | 0.00 | - | 1 | 65 | 41.20% |
| TSLA241115P00245000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 64.27 | 70.90 | 72.05 | 0.00 | - | 74 | 66 | 42.05% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 71.55 | 72.80 | 0.00 | - | 10 | 68 | 40.55% |
| TSLA250117P00245000 | 2024-05-17 11:41AM EDT | 2025-01-17 | 72.15 | 71.95 | 73.50 | 0.00 | - | 1 | 81 | 39.89% |
| TSLA250321P00245000 | 2024-05-14 10:31AM EDT | 2025-03-21 | 75.00 | 73.10 | 76.55 | 0.00 | - | 2 | 50 | 41.85% |
| TSLA250919P00245000 | 2024-05-21 3:56PM EDT | 2025-09-19 | 74.49 | 78.10 | 83.85 | 0.00 | - | 12 | 174 | 43.40% |
| TSLA261218P00245000 | 2024-05-13 2:26PM EDT | 2026-12-18 | 92.77 | 88.95 | 91.15 | 0.00 | - | 1 | 198 | 37.92% |
