Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
62.840,98 -1.314,06 (-2,05%) CMC Crypto 200
1.477,06 -19,40 (-1,30%) Nasdaq Compositive
17.019,88 +99,09 (+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:90.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00090000 | 2024-05-24 2:48PM EDT | 2024-05-31 | 89.61 | 86.55 | 87.15 | 0.00 | - | 4 | 21 | 270.31% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 86.65 | 87.20 | 0.00 | - | 3 | 5 | 175.00% |
| TSLA240621C00090000 | 2024-05-24 12:51PM EDT | 2024-06-21 | 89.48 | 86.95 | 87.40 | 0.00 | - | 43 | 579 | 132.52% |
| TSLA240719C00090000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 92.67 | 87.35 | 87.90 | 0.00 | - | 24 | 78 | 103.52% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 87.95 | 88.55 | 0.00 | - | 1 | 22 | 93.68% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 88.05 | 89.85 | 0.00 | - | 5 | 349 | 85.64% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 88.60 | 90.70 | 0.00 | - | 5 | 5 | 82.54% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 86.24% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 90.80 | 91.85 | 0.00 | - | 1 | 30 | 78.48% |
| TSLA250117C00090000 | 2024-05-28 12:59PM EDT | 2025-01-17 | 91.55 | 91.55 | 92.50 | -6.20 | -6.34% | 2 | 865 | 77.04% |
| TSLA250321C00090000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 93.50 | 92.00 | 95.20 | +2.10 | +2.30% | 1 | 82 | 74.71% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 94.50 | 97.45 | 0.00 | - | 4 | 3,609 | 73.01% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 94.85 | 101.70 | 0.00 | - | 12 | 30 | 71.94% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 97.90 | 103.55 | 0.00 | - | 2 | 8,529 | 71.76% |
| TSLA260116C00090000 | 2024-05-28 10:10AM EDT | 2026-01-16 | 100.25 | 99.80 | 103.00 | -10.15 | -9.19% | 1 | 101 | 71.59% |
| TSLA260618C00090000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 106.55 | 103.30 | 106.65 | 0.00 | - | 2 | 285 | 71.00% |
| TSLA261218C00090000 | 2024-05-28 11:00AM EDT | 2026-12-18 | 108.00 | 106.00 | 112.75 | -4.00 | -3.57% | 3 | 73 | 71.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00090000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 604 | 200.00% |
| TSLA240607P00090000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 121.88% |
| TSLA240614P00090000 | 2024-05-28 11:51AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 110 | 104.69% |
| TSLA240621P00090000 | 2024-05-28 10:05AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 34 | 9,075 | 96.09% |
| TSLA240628P00090000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 4 | 6 | 88.28% |
| TSLA240719P00090000 | 2024-05-28 12:12PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | 0.00 | - | 11 | 1,863 | 76.37% |
| TSLA240816P00090000 | 2024-05-28 9:58AM EDT | 2024-08-16 | 0.34 | 0.30 | 0.32 | +0.03 | +9.68% | 2 | 8,987 | 70.07% |
| TSLA240920P00090000 | 2024-05-28 1:26PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.55 | 0.00 | - | 31 | 27,321 | 64.09% |
| TSLA241018P00090000 | 2024-05-24 2:32PM EDT | 2024-10-18 | 0.80 | 0.79 | 0.82 | 0.00 | - | 1 | 4,651 | 61.84% |
| TSLA241115P00090000 | 2024-05-23 12:43PM EDT | 2024-11-15 | 1.20 | 1.16 | 1.22 | -0.01 | -0.83% | 1 | 2,270 | 61.17% |
| TSLA241220P00090000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 1.57 | 1.49 | 1.54 | +0.05 | +3.29% | 100 | 1,284 | 58.75% |
| TSLA250117P00090000 | 2024-05-28 12:40PM EDT | 2025-01-17 | 1.82 | 1.80 | 1.86 | 0.00 | - | 9 | 14,280 | 57.58% |
| TSLA250321P00090000 | 2024-05-28 12:06PM EDT | 2025-03-21 | 2.60 | 2.54 | 2.64 | -0.04 | -1.52% | 1 | 650 | 55.71% |
| TSLA250620P00090000 | 2024-05-22 9:38AM EDT | 2025-06-20 | 3.95 | 3.65 | 3.85 | +0.20 | +5.33% | 1 | 942 | 53.97% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 2025-09-19 | 4.90 | 4.75 | 5.05 | 0.00 | - | 1 | 387 | 52.67% |
| TSLA251219P00090000 | 2024-05-28 11:36AM EDT | 2025-12-19 | 6.36 | 6.05 | 6.35 | +0.18 | +2.91% | 40 | 677 | 52.17% |
| TSLA260116P00090000 | 2024-05-28 2:40PM EDT | 2026-01-16 | 6.65 | 6.40 | 6.60 | +0.10 | +1.53% | 4 | 1,131 | 51.76% |
| TSLA260618P00090000 | 2024-05-24 11:41AM EDT | 2026-06-18 | 8.60 | 8.20 | 8.50 | 0.00 | - | 1 | 358 | 50.57% |
| TSLA261218P00090000 | 2024-05-28 2:40PM EDT | 2026-12-18 | 10.75 | 10.35 | 10.75 | -0.15 | -1.38% | 3 | 176 | 50.10% |
