Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.855,37 0,00 (0,00%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
62.954,24 -949,81 (-1,49%) CMC Crypto 200
1.481,47 -14,99 (-1,00%) 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:270.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00270000 | 2024-05-28 2:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,429 | 143.75% |
| TSLA240607C00270000 | 2024-05-28 2:38PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 779 | 87.50% |
| TSLA240614C00270000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 216 | 494 | 75.20% |
| TSLA240621C00270000 | 2024-05-28 2:56PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 44 | 11,564 | 67.97% |
| TSLA240628C00270000 | 2024-05-28 11:48AM EDT | 2024-06-28 | 0.16 | 0.13 | 0.17 | -0.04 | -20.00% | 2 | 177 | 63.38% |
| TSLA240719C00270000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.53 | -0.12 | -19.05% | 322 | 2,457 | 58.79% |
| TSLA240816C00270000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 1.39 | 1.41 | 1.43 | -0.22 | -13.66% | 54 | 3,223 | 57.30% |
| TSLA240920C00270000 | 2024-05-28 3:42PM EDT | 2024-09-20 | 2.38 | 2.39 | 2.45 | -0.33 | -12.18% | 10 | 11,664 | 53.99% |
| TSLA241018C00270000 | 2024-05-28 2:29PM EDT | 2024-10-18 | 3.45 | 3.45 | 3.60 | -0.45 | -11.54% | 1 | 3,908 | 53.39% |
| TSLA241115C00270000 | 2024-05-28 12:30PM EDT | 2024-11-15 | 5.15 | 5.05 | 5.20 | -0.43 | -7.71% | 3 | 1,392 | 54.42% |
| TSLA241220C00270000 | 2024-05-28 2:51PM EDT | 2024-12-20 | 6.18 | 6.35 | 6.50 | -0.90 | -12.71% | 42 | 1,416 | 53.28% |
| TSLA250117C00270000 | 2024-05-28 1:58PM EDT | 2025-01-17 | 7.55 | 7.60 | 7.75 | -0.70 | -8.48% | 10 | 8,217 | 53.09% |
| TSLA250321C00270000 | 2024-05-28 1:41PM EDT | 2025-03-21 | 10.83 | 10.65 | 10.90 | -0.74 | -6.40% | 203 | 711 | 53.39% |
| TSLA250620C00270000 | 2024-05-28 1:09PM EDT | 2025-06-20 | 15.25 | 15.20 | 15.50 | -1.25 | -7.58% | 4 | 4,470 | 54.06% |
| TSLA250919C00270000 | 2024-05-28 1:28PM EDT | 2025-09-19 | 19.90 | 19.65 | 20.10 | -0.31 | -1.53% | 2 | 998 | 54.78% |
| TSLA251219C00270000 | 2024-05-28 10:08AM EDT | 2025-12-19 | 24.00 | 24.20 | 24.65 | -1.90 | -7.34% | 2 | 2,170 | 55.63% |
| TSLA260116C00270000 | 2024-05-28 10:37AM EDT | 2026-01-16 | 25.65 | 25.45 | 25.95 | +0.61 | +2.44% | 1 | 1,731 | 55.77% |
| TSLA260618C00270000 | 2024-05-24 12:28PM EDT | 2026-06-18 | 34.33 | 32.35 | 33.05 | 0.00 | - | 1 | 1,621 | 56.79% |
| TSLA261218C00270000 | 2024-05-28 3:49PM EDT | 2026-12-18 | 40.80 | 39.50 | 41.05 | +0.85 | +2.13% | 106 | 582 | 57.65% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00270000 | 2024-05-21 10:21AM EDT | 2024-05-31 | 92.20 | 92.70 | 93.90 | 0.00 | - | - | 0 | 178.91% |
| TSLA240607P00270000 | 2024-05-22 11:23AM EDT | 2024-06-07 | 89.17 | 92.70 | 93.95 | 0.00 | - | - | 0 | 102.73% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 97.25 | 92.55 | 94.00 | 0.00 | - | - | 0 | 70.31% |
| TSLA240621P00270000 | 2024-05-28 9:32AM EDT | 2024-06-21 | 95.00 | 92.65 | 93.90 | -1.95 | -2.01% | 1 | 52 | 59.38% |
| TSLA240719P00270000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 85.94 | 92.70 | 93.80 | 0.00 | - | 2 | 1 | 59.42% |
| TSLA240816P00270000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 92.83 | 92.75 | 94.05 | 0.00 | - | 1 | 1 | 51.20% |
| TSLA240920P00270000 | 2024-05-23 2:13PM EDT | 2024-09-20 | 96.12 | 92.90 | 94.40 | 0.00 | - | 11 | 14 | 45.80% |
| TSLA241018P00270000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 100.50 | 93.20 | 94.60 | 0.00 | - | 1 | 95 | 42.47% |
| TSLA241115P00270000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 97.20 | 93.90 | 94.90 | 0.00 | - | 2 | 74 | 40.56% |
| TSLA241220P00270000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 96.80 | 94.30 | 95.30 | 0.00 | - | 1 | 705 | 38.83% |
| TSLA250117P00270000 | 2024-05-28 9:33AM EDT | 2025-01-17 | 97.10 | 94.85 | 95.75 | +2.10 | +2.21% | 1 | 5,681 | 38.22% |
| TSLA250321P00270000 | 2024-05-23 2:26PM EDT | 2025-03-21 | 99.18 | 95.10 | 98.10 | 0.00 | - | 1 | 266 | 40.66% |
| TSLA250620P00270000 | 2024-05-24 2:09PM EDT | 2025-06-20 | 96.65 | 95.20 | 101.35 | 0.00 | - | 3 | 738 | 42.07% |
| TSLA250919P00270000 | 2024-05-24 2:09PM EDT | 2025-09-19 | 98.65 | 98.85 | 103.65 | 0.00 | - | 2 | 115 | 41.52% |
| TSLA251219P00270000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 100.66 | 99.65 | 104.65 | 0.00 | - | 3 | 1,461 | 39.45% |
| TSLA260116P00270000 | 2024-05-21 2:35PM EDT | 2026-01-16 | 97.85 | 101.70 | 103.90 | 0.00 | - | 2 | 262 | 37.51% |
| TSLA260618P00270000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 104.37 | 105.15 | 106.60 | 0.00 | - | 1 | 431 | 36.66% |
| TSLA261218P00270000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 109.35 | 107.55 | 110.50 | 0.00 | - | 1 | 77 | 36.77% |
