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
61.537,64 +106,89 (+0,17%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00350000 | 2024-05-16 12:40PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 84.38% |
| TSLA240621C00350000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 152 | 13,073 | 79.30% |
| TSLA240719C00350000 | 2024-05-16 12:50PM EDT | 2024-07-19 | 0.19 | 0.10 | 0.22 | 0.00 | - | 101 | 3,009 | 67.29% |
| TSLA240816C00350000 | 2024-05-17 3:06PM EDT | 2024-08-16 | 0.46 | 0.15 | 0.47 | +0.03 | +6.98% | 16 | 4,201 | 60.64% |
| TSLA240920C00350000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 0.77 | 0.60 | 0.92 | +0.08 | +11.59% | 58 | 6,118 | 58.64% |
| TSLA241018C00350000 | 2024-05-16 1:51PM EDT | 2024-10-18 | 1.01 | 0.83 | 1.48 | 0.00 | - | 2 | 1,689 | 56.87% |
| TSLA241115C00350000 | 2024-05-17 1:05PM EDT | 2024-11-15 | 1.80 | 1.44 | 2.12 | +0.10 | +5.88% | 1 | 301 | 56.64% |
| TSLA241220C00350000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 2.39 | 2.02 | 2.73 | +0.21 | +9.63% | 28 | 2,059 | 54.97% |
| TSLA250117C00350000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 3.05 | 2.91 | 3.10 | +0.32 | +11.72% | 57 | 15,157 | 54.42% |
| TSLA250321C00350000 | 2024-05-16 12:18PM EDT | 2025-03-21 | 4.87 | 3.60 | 4.80 | +0.50 | +11.44% | 11 | 616 | 52.46% |
| TSLA250620C00350000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 7.95 | 7.50 | 8.25 | +0.82 | +11.50% | 3 | 6,359 | 54.55% |
| TSLA250919C00350000 | 2024-05-16 10:54AM EDT | 2025-09-19 | 10.29 | 9.75 | 11.15 | 0.00 | - | 1 | 497 | 53.70% |
| TSLA251219C00350000 | 2024-05-17 1:57PM EDT | 2025-12-19 | 14.45 | 14.50 | 15.80 | +0.80 | +5.86% | 4 | 3,622 | 56.00% |
| TSLA260116C00350000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 16.20 | 15.50 | 16.00 | +1.60 | +10.96% | 2 | 6,085 | 55.48% |
| TSLA260618C00350000 | 2024-05-17 2:57PM EDT | 2026-06-18 | 21.91 | 21.25 | 22.95 | +0.76 | +3.59% | 5 | 5,168 | 56.65% |
| TSLA261218C00350000 | 2024-05-17 3:42PM EDT | 2026-12-18 | 28.90 | 27.75 | 30.40 | +1.09 | +3.92% | 10 | 304 | 57.37% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 171.00 | 171.75 | 173.45 | 0.00 | - | - | 0 | 91.99% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 163.39 | 171.80 | 173.20 | 0.00 | - | 4 | 0 | 110.06% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 165.83% |
| TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 176.95 | 171.80 | 173.35 | 0.00 | - | 4 | 0 | 69.95% |
| TSLA240920P00350000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 172.55 | 171.75 | 173.35 | -2.52 | -1.44% | 3 | 7 | 59.40% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 91.20% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 171.55 | 173.55 | 0.00 | - | 5 | 0 | 46.92% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 159.08 | 171.75 | 173.20 | 0.00 | - | 152 | 1 | 41.28% |
| TSLA250321P00350000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 174.50 | 171.10 | 174.05 | 0.00 | - | 2 | 0 | 42.30% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 199.50 | 171.45 | 174.65 | 0.00 | - | 6 | 1 | 39.66% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 22.85% |
| TSLA251219P00350000 | 2024-05-16 10:03AM EDT | 2025-12-19 | 176.55 | 171.90 | 175.05 | 0.00 | - | 1 | 240 | 34.09% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 172.25 | 175.20 | 0.00 | - | 7 | 4 | 33.72% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 173.35 | 177.35 | 0.00 | - | 1 | 225 | 34.60% |
| TSLA261218P00350000 | 2024-04-30 10:53AM EDT | 2026-12-18 | 171.40 | 173.85 | 180.60 | 0.00 | - | - | 0 | 35.78% |
