Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.401,88 -185,23 (-0,30%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00320000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.31 | 0.00 | - | 81 | 507 | 191.02% |
| TSLA240531C00320000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 100 | 48 | 107.03% |
| TSLA240607C00320000 | 2024-05-17 1:38PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 13 | 79 | 85.16% |
| TSLA240614C00320000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 31 | 92.09% |
| TSLA240621C00320000 | 2024-05-16 3:26PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | 0.00 | - | 24 | 4,561 | 73.83% |
| TSLA240628C00320000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.15 | 0.06 | 0.20 | 0.00 | - | 16 | 30 | 71.58% |
| TSLA240719C00320000 | 2024-05-15 11:55AM EDT | 2024-07-19 | 0.28 | 0.01 | 0.60 | +0.01 | +3.70% | 50 | 983 | 64.89% |
| TSLA240816C00320000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 0.66 | 0.50 | 0.98 | +0.06 | +10.00% | 3 | 1,402 | 61.55% |
| TSLA240920C00320000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 1.11 | 0.80 | 1.44 | +0.08 | +7.77% | 300 | 1,784 | 56.13% |
| TSLA241018C00320000 | 2024-05-14 3:38PM EDT | 2024-10-18 | 1.47 | 1.34 | 2.00 | -0.24 | -14.04% | 1 | 308 | 54.75% |
| TSLA241115C00320000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 2.57 | 2.19 | 2.60 | 0.00 | - | 7 | 271 | 54.30% |
| TSLA241220C00320000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.45 | +0.20 | +6.45% | 10 | 754 | 53.71% |
| TSLA250117C00320000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 4.35 | 4.05 | 4.20 | +0.55 | +14.47% | 109 | 11,903 | 53.21% |
| TSLA250321C00320000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 6.25 | 6.20 | 6.45 | +0.38 | +6.47% | 2 | 338 | 53.30% |
| TSLA250620C00320000 | 2024-05-16 11:10AM EDT | 2025-06-20 | 9.35 | 8.80 | 10.00 | 0.00 | - | 1 | 2,488 | 52.90% |
| TSLA250919C00320000 | 2024-05-16 1:20PM EDT | 2025-09-19 | 12.95 | 12.45 | 13.90 | 0.00 | - | 4 | 418 | 53.66% |
| TSLA251219C00320000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 16.40 | 16.55 | 18.50 | 0.00 | - | 5 | 1,406 | 55.01% |
| TSLA260116C00320000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 18.05 | 18.65 | 20.10 | 0.00 | - | 2 | 1,943 | 55.99% |
| TSLA260618C00320000 | 2024-05-17 3:28PM EDT | 2026-06-18 | 25.46 | 24.75 | 26.60 | +1.21 | +4.99% | 46 | 1,310 | 56.68% |
| TSLA261218C00320000 | 2024-05-17 11:12AM EDT | 2026-12-18 | 32.92 | 31.65 | 34.40 | +1.27 | +4.01% | 25 | 912 | 57.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00320000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 143.55 | 141.90 | 143.20 | -1.90 | -1.31% | 1,230 | 301 | 62.50% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 141.80 | 143.35 | 0.00 | - | 15 | 0 | 62.60% |
| TSLA240920P00320000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 145.35 | 141.80 | 143.40 | 0.00 | - | 30 | 10 | 53.69% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 141.65 | 143.50 | 0.00 | - | 20 | 0 | 49.46% |
| TSLA241115P00320000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 135.80 | 141.55 | 143.55 | 0.00 | - | 1 | 0 | 45.91% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 38.18% |
| TSLA250117P00320000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 146.05 | 141.95 | 143.20 | 0.00 | - | 61 | 1 | 36.88% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 2025-03-21 | 148.10 | 141.90 | 143.85 | 0.00 | - | 2 | 2 | 37.01% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 142.15 | 144.70 | 0.00 | - | 12 | 12 | 35.93% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 142.80 | 147.55 | 0.00 | - | 2 | 126 | 39.65% |
| TSLA251219P00320000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 145.83 | 143.90 | 148.15 | 0.00 | - | 2 | 1,203 | 37.56% |
| TSLA260116P00320000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 146.55 | 144.40 | 148.45 | 0.00 | - | 199 | 582 | 37.23% |
| TSLA260618P00320000 | 2024-05-17 3:46PM EDT | 2026-06-18 | 148.03 | 146.30 | 150.30 | -6.72 | -4.34% | 1 | 181 | 36.08% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 148.55 | 152.10 | 0.00 | - | 4 | 38 | 34.63% |
