Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.814,91 -254,68 (-0,65%) Bitcoin EUR
63.071,50 -686,00 (-1,08%) CMC Crypto 200
1.478,73 -17,73 (-1,19%) Nasdaq Compositive
17.001,20 +80,40 (+0,48%) S&P 500
5.300,58 -4,14 (-0,08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:300.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00300000 | 2024-05-24 9:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 921 | 156.25% |
| TSLA240607C00300000 | 2024-05-28 11:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 578 | 93.75% |
| TSLA240614C00300000 | 2024-05-28 2:04PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 50 | 30 | 84.38% |
| TSLA240621C00300000 | 2024-05-28 3:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 318 | 29,665 | 76.17% |
| TSLA240628C00300000 | 2024-05-28 12:48PM EDT | 2024-06-28 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 2 | 33 | 70.51% |
| TSLA240705C00300000 | 2024-05-24 3:18PM EDT | 2024-07-05 | 0.17 | 0.07 | 0.16 | 0.00 | - | 34 | 34 | 66.11% |
| TSLA240719C00300000 | 2024-05-28 2:46PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 968 | 7,262 | 63.23% |
| TSLA240816C00300000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 0.79 | 0.78 | 0.79 | -0.11 | -12.22% | 551 | 5,736 | 60.30% |
| TSLA240920C00300000 | 2024-05-28 3:10PM EDT | 2024-09-20 | 1.40 | 1.38 | 1.40 | -0.20 | -12.50% | 1,054 | 12,783 | 56.03% |
| TSLA241018C00300000 | 2024-05-28 2:53PM EDT | 2024-10-18 | 2.07 | 2.09 | 2.13 | -0.30 | -12.66% | 108 | 5,003 | 54.87% |
| TSLA241115C00300000 | 2024-05-24 3:18PM EDT | 2024-11-15 | 3.18 | 3.15 | 3.25 | -0.42 | -11.67% | 3 | 2,707 | 55.33% |
| TSLA241220C00300000 | 2024-05-28 3:37PM EDT | 2024-12-20 | 4.18 | 4.10 | 4.20 | -0.47 | -10.11% | 134 | 9,533 | 53.92% |
| TSLA250117C00300000 | 2024-05-28 3:40PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.15 | -0.60 | -10.53% | 348 | 44,595 | 53.63% |
| TSLA250321C00300000 | 2024-05-28 2:19PM EDT | 2025-03-21 | 7.47 | 7.50 | 7.60 | -0.83 | -10.00% | 13 | 10,355 | 53.50% |
| TSLA250620C00300000 | 2024-05-28 3:40PM EDT | 2025-06-20 | 11.40 | 11.35 | 11.50 | -1.00 | -8.06% | 87 | 11,298 | 53.95% |
| TSLA250919C00300000 | 2024-05-28 3:19PM EDT | 2025-09-19 | 15.50 | 15.30 | 15.50 | -1.25 | -7.46% | 20 | 2,340 | 54.47% |
| TSLA251219C00300000 | 2024-05-28 3:14PM EDT | 2025-12-19 | 19.65 | 19.45 | 19.80 | -1.50 | -7.09% | 81 | 14,548 | 55.31% |
| TSLA260116C00300000 | 2024-05-28 3:18PM EDT | 2026-01-16 | 20.85 | 20.70 | 21.00 | -1.40 | -6.29% | 1,545 | 17,847 | 55.47% |
| TSLA260618C00300000 | 2024-05-28 2:08PM EDT | 2026-06-18 | 27.39 | 27.20 | 27.90 | -1.93 | -6.58% | 176 | 11,852 | 56.48% |
| TSLA261218C00300000 | 2024-05-28 3:12PM EDT | 2026-12-18 | 35.00 | 34.45 | 35.75 | -1.90 | -5.15% | 100 | 5,526 | 57.46% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00300000 | 2024-05-07 2:18PM EDT | 2024-05-31 | 121.55 | 123.25 | 124.20 | 0.00 | - | 3 | 0 | 235.16% |
| TSLA240607P00300000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 120.81 | 123.10 | 124.25 | 0.00 | - | - | 0 | 138.48% |
| TSLA240621P00300000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 124.15 | 123.15 | 124.20 | -2.75 | -2.17% | 175 | 318 | 91.89% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 123.35 | 124.40 | 0.00 | - | 15 | 0 | 68.56% |
| TSLA240816P00300000 | 2024-05-28 9:32AM EDT | 2024-08-16 | 124.84 | 123.10 | 124.20 | +4.73 | +3.94% | 25 | 25 | 50.54% |
| TSLA240920P00300000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 122.95 | 123.40 | 124.15 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA241018P00300000 | 2024-05-21 2:12PM EDT | 2024-10-18 | 115.66 | 123.15 | 124.20 | 0.00 | - | 1 | 0 | 45.41% |
| TSLA241115P00300000 | 2024-05-14 10:59AM EDT | 2024-11-15 | 122.00 | 123.10 | 124.30 | 0.00 | - | 1 | 1 | 42.43% |
| TSLA241220P00300000 | 2024-05-21 12:20PM EDT | 2024-12-20 | 118.77 | 123.55 | 124.35 | 0.00 | - | 1 | 142 | 39.08% |
| TSLA250117P00300000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 122.59 | 123.75 | 124.40 | 0.00 | - | 4 | 526 | 37.02% |
| TSLA250321P00300000 | 2024-05-22 9:44AM EDT | 2025-03-21 | 119.20 | 123.30 | 125.75 | 0.00 | - | 1 | 56 | 39.12% |
| TSLA250620P00300000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 122.74 | 124.15 | 126.90 | 0.00 | - | 2 | 1,074 | 37.68% |
| TSLA250919P00300000 | 2024-05-22 12:01PM EDT | 2025-09-19 | 123.00 | 124.70 | 129.55 | 0.00 | - | 1 | 51 | 39.62% |
| TSLA251219P00300000 | 2024-05-28 10:45AM EDT | 2025-12-19 | 129.24 | 126.75 | 130.55 | -0.06 | -0.05% | 1 | 1,775 | 38.05% |
| TSLA260116P00300000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 130.32 | 126.90 | 130.25 | 0.00 | - | 1 | 561 | 36.66% |
| TSLA260618P00300000 | 2024-05-22 10:17AM EDT | 2026-06-18 | 127.60 | 130.10 | 132.60 | 0.00 | - | 1 | 553 | 36.01% |
| TSLA261218P00300000 | 2024-05-28 2:12PM EDT | 2026-12-18 | 134.15 | 131.95 | 135.10 | -0.85 | -0.63% | 3 | 304 | 35.17% |
