Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.785,93 -283,66 (-0,73%) Gold
2.358,80 +24,30 (+1,04%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.423,52 -2.082,10 (-3,23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Strike:315.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00315000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 168.75% |
| TSLA240607C00315000 | 2024-05-24 11:55AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 100.00% |
| TSLA240614C00315000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 6 | 12 | 86.72% |
| TSLA240621C00315000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.04 | 0.00 | - | 51 | 2,272 | 79.30% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.10 | 0.00 | - | - | 5 | 75.20% |
| TSLA240719C00315000 | 2024-05-24 10:05AM EDT | 2024-07-19 | 0.27 | 0.21 | 0.22 | 0.00 | - | 1 | 693 | 66.60% |
| TSLA240816C00315000 | 2024-05-28 1:25PM EDT | 2024-08-16 | 0.61 | 0.62 | 0.63 | -0.05 | -7.58% | 8 | 389 | 62.79% |
| TSLA240920C00315000 | 2024-05-28 11:16AM EDT | 2024-09-20 | 1.09 | 1.11 | 1.13 | -0.17 | -13.49% | 1,505 | 761 | 57.97% |
| TSLA241018C00315000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 1.85 | 1.70 | 1.74 | 0.00 | - | 2 | 103 | 56.52% |
| TSLA241115C00315000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 3.28 | 2.62 | 2.68 | 0.00 | - | 1 | 79 | 56.75% |
| TSLA250321C00315000 | 2024-05-28 10:25AM EDT | 2025-03-21 | 6.55 | 6.45 | 6.60 | 0.00 | - | 3 | 159 | 54.45% |
| TSLA250919C00315000 | 2024-05-24 1:57PM EDT | 2025-09-19 | 15.00 | 13.80 | 14.05 | 0.00 | - | 6 | 107 | 55.24% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00315000 | 2024-05-24 3:11PM EDT | 2024-06-07 | 135.40 | 137.90 | 139.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 192.48% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 76.37% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 54.69% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 138.25 | 138.15 | 139.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 141.00 | 144.90 | 0.00 | - | 4 | 0 | 66.58% |
| TSLA241115P00315000 | 2024-05-21 2:18PM EDT | 2024-11-15 | 129.78 | 137.95 | 139.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 140.36 | 137.15 | 143.05 | 0.00 | - | 1 | 116 | 36.78% |
