Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.681,14 -174,23 (-0,45%) 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:265.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00265000 | 2024-05-28 1:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 452 | 137.50% |
| TSLA240607C00265000 | 2024-05-28 9:57AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 154 | 83.59% |
| TSLA240614C00265000 | 2024-05-28 3:36PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 30 | 58 | 73.05% |
| TSLA240621C00265000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 4 | 2,446 | 66.21% |
| TSLA240628C00265000 | 2024-05-28 2:57PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 13 | 156 | 62.31% |
| TSLA240705C00265000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 0.31 | 0.22 | 0.31 | 0.00 | - | 2 | 0 | 59.67% |
| TSLA240719C00265000 | 2024-05-28 3:32PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.60 | -0.12 | -16.90% | 181 | 1,515 | 57.96% |
| TSLA240816C00265000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 1.56 | 1.57 | 1.60 | -0.28 | -15.22% | 80 | 5,143 | 56.76% |
| TSLA240920C00265000 | 2024-05-28 2:59PM EDT | 2024-09-20 | 2.58 | 2.65 | 2.70 | -0.45 | -14.85% | 58 | 3,640 | 53.65% |
| TSLA241018C00265000 | 2024-05-28 1:35PM EDT | 2024-10-18 | 3.90 | 3.80 | 3.95 | -0.35 | -8.24% | 3 | 905 | 53.20% |
| TSLA241115C00265000 | 2024-05-24 12:44PM EDT | 2024-11-15 | 6.05 | 5.45 | 5.60 | 0.00 | - | 3 | 301 | 54.16% |
| TSLA250321C00265000 | 2024-05-28 9:57AM EDT | 2025-03-21 | 11.20 | 11.35 | 11.55 | -1.74 | -13.45% | 10 | 534 | 53.38% |
| TSLA250919C00265000 | 2024-05-23 3:33PM EDT | 2025-09-19 | 20.11 | 20.50 | 20.90 | 0.00 | - | 6 | 730 | 54.78% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00265000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 86.02 | 87.70 | 88.90 | 0.00 | - | - | 0 | 171.88% |
| TSLA240621P00265000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 91.95 | 87.65 | 88.90 | 0.00 | - | 61 | 18 | 57.03% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 92.30 | 87.70 | 88.80 | 0.00 | - | 1 | 0 | 57.32% |
| TSLA240816P00265000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 86.05 | 87.90 | 88.80 | 0.00 | - | 1 | 5 | 46.24% |
| TSLA240920P00265000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 89.40 | 88.05 | 89.25 | 0.00 | - | 2 | 14 | 43.04% |
| TSLA241018P00265000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 80.52 | 88.35 | 89.85 | 0.00 | - | 5 | 174 | 42.60% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 89.05 | 90.20 | 0.00 | - | 5 | 77 | 40.77% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 86.22 | 90.45 | 93.80 | 0.00 | - | 2 | 44 | 41.20% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 96.12 | 92.25 | 99.85 | 0.00 | - | 5 | 132 | 42.31% |
