Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
38.733,02 -122,35 (-0,31%) 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:310.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00310000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 330 | 187.50% |
| TSLA240607C00310000 | 2024-05-28 10:37AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 1,063 | 103.13% |
| TSLA240614C00310000 | 2024-05-23 9:32AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 72 | 88.28% |
| TSLA240621C00310000 | 2024-05-28 11:45AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 27 | 3,170 | 80.08% |
| TSLA240628C00310000 | 2024-05-24 12:12PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 14 | 74.80% |
| TSLA240719C00310000 | 2024-05-24 11:37AM EDT | 2024-07-19 | 0.29 | 0.23 | 0.24 | 0.00 | - | 6 | 597 | 65.72% |
| TSLA240816C00310000 | 2024-05-24 10:14AM EDT | 2024-08-16 | 0.76 | 0.66 | 0.69 | 0.00 | - | 1 | 1,137 | 61.94% |
| TSLA240920C00310000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.22 | 0.00 | - | 37 | 1,345 | 57.20% |
| TSLA241018C00310000 | 2024-05-24 2:32PM EDT | 2024-10-18 | 2.10 | 1.82 | 1.88 | 0.00 | - | 3 | 120 | 55.86% |
| TSLA241115C00310000 | 2024-05-28 10:14AM EDT | 2024-11-15 | 2.77 | 2.79 | 2.88 | -0.28 | -9.18% | 1 | 428 | 56.14% |
| TSLA241220C00310000 | 2024-05-28 1:37PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | -0.40 | -9.76% | 28 | 1,380 | 54.57% |
| TSLA250117C00310000 | 2024-05-28 10:56AM EDT | 2025-01-17 | 4.50 | 4.55 | 4.65 | -0.52 | -10.36% | 9 | 5,196 | 54.19% |
| TSLA250321C00310000 | 2024-05-24 2:10PM EDT | 2025-03-21 | 7.55 | 6.75 | 7.00 | 0.00 | - | 2 | 625 | 53.95% |
| TSLA250620C00310000 | 2024-05-28 2:21PM EDT | 2025-06-20 | 10.32 | 10.40 | 10.65 | -0.23 | -2.18% | 102 | 2,232 | 54.20% |
| TSLA250919C00310000 | 2024-05-23 10:00AM EDT | 2025-09-19 | 14.70 | 14.25 | 14.65 | 0.00 | - | 10 | 344 | 54.79% |
| TSLA251219C00310000 | 2024-05-28 11:04AM EDT | 2025-12-19 | 18.25 | 18.30 | 18.75 | -1.32 | -6.75% | 9 | 1,843 | 55.52% |
| TSLA260116C00310000 | 2024-05-28 10:01AM EDT | 2026-01-16 | 18.95 | 19.45 | 19.95 | -1.90 | -9.11% | 3 | 853 | 55.64% |
| TSLA260618C00310000 | 2024-05-24 2:45PM EDT | 2026-06-18 | 27.75 | 25.90 | 26.55 | 0.00 | - | 2 | 1,934 | 56.53% |
| TSLA261218C00310000 | 2024-05-28 9:36AM EDT | 2026-12-18 | 32.97 | 32.75 | 34.45 | -2.03 | -5.80% | 3 | 400 | 57.39% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 200.54% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 100.90% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 129.29% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 131.98 | 132.75 | 134.10 | 0.00 | - | 4 | 0 | 53.81% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 135.95 | 138.45 | 0.00 | - | 4 | 0 | 66.65% |
| TSLA241115P00310000 | 2024-05-21 2:00PM EDT | 2024-11-15 | 126.02 | 132.55 | 133.95 | 0.00 | - | 1 | 1 | 42.77% |
| TSLA241220P00310000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 130.43 | 132.65 | 133.90 | 0.00 | - | 1 | 1 | 38.53% |
| TSLA250117P00310000 | 2024-05-28 1:52PM EDT | 2025-01-17 | 134.50 | 132.90 | 134.30 | -1.45 | -1.07% | 22 | 669 | 39.22% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 37.73% |
| TSLA250620P00310000 | 2024-05-13 11:09AM EDT | 2025-06-20 | 137.45 | 133.05 | 135.75 | 0.00 | - | 1 | 231 | 36.31% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 131.90 | 139.10 | 0.00 | - | 1 | 121 | 40.58% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 134.30 | 139.35 | 0.00 | - | 1 | 1,043 | 37.66% |
| TSLA260116P00310000 | 2024-05-21 3:24PM EDT | 2026-01-16 | 131.40 | 135.60 | 138.95 | 0.00 | - | 2 | 127 | 36.06% |
| TSLA260618P00310000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 141.34 | 137.60 | 141.30 | 0.00 | - | 3 | 138 | 35.72% |
| TSLA261218P00310000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 143.12 | 138.05 | 145.55 | +1.43 | +1.01% | 2 | 12 | 37.01% |
