Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.813,05 -256,54 (-0,66%) Bitcoin EUR
63.071,50 -686,00 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,36 +81,57 (+0,48%) S&P 500
5.300,95 -3,77 (-0,07%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:95.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00095000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 84.72 | 81.05 | 81.45 | 0.00 | - | 3 | 49 | 0.00% |
| TSLA240607C00095000 | 2024-05-28 12:42PM EDT | 2024-06-07 | 82.55 | 81.15 | 81.60 | +3.10 | +3.90% | 1 | 13 | 126.56% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 83.05 | 81.35 | 81.90 | 0.00 | - | 6 | 6 | 107.03% |
| TSLA240621C00095000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 79.87 | 81.60 | 82.00 | 0.00 | - | 10 | 373 | 110.94% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 81.62 | 82.75 | 83.15 | -3.93 | -4.59% | 4 | 2 | 85.38% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 115.93% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 84.10 | 85.15 | 0.00 | - | 1 | 2 | 77.98% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 87.50 | 88.90 | 0.00 | - | 2 | 1 | 90.92% |
| TSLA241220C00095000 | 2024-05-20 2:14PM EDT | 2024-12-20 | 84.25 | 85.95 | 86.85 | 0.00 | - | 5 | 31 | 74.51% |
| TSLA250117C00095000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 87.75 | 86.80 | 87.75 | -2.70 | -2.99% | 2 | 204 | 73.85% |
| TSLA250321C00095000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 90.89 | 87.25 | 90.45 | 0.00 | - | 13 | 118 | 71.43% |
| TSLA250620C00095000 | 2024-05-22 11:15AM EDT | 2025-06-20 | 90.00 | 88.30 | 93.60 | -6.00 | -6.25% | 1 | 5,729 | 68.85% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 92.85 | 90.55 | 96.65 | 0.00 | - | 2 | 9 | 68.74% |
| TSLA251219C00095000 | 2024-05-28 2:24PM EDT | 2025-12-19 | 95.80 | 93.95 | 98.50 | -2.80 | -2.84% | 1 | 7,435 | 68.89% |
| TSLA260116C00095000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 96.55 | 95.80 | 98.85 | 0.00 | - | 74 | 78 | 69.61% |
| TSLA260618C00095000 | 2024-05-23 3:59PM EDT | 2026-06-18 | 99.35 | 99.55 | 103.10 | 0.00 | - | 1 | 137 | 69.60% |
| TSLA261218C00095000 | 2024-05-24 11:59AM EDT | 2026-12-18 | 107.65 | 101.90 | 108.25 | 0.00 | - | 9 | 13 | 68.62% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00095000 | 2024-05-23 12:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,027 | 187.50% |
| TSLA240607P00095000 | 2024-05-28 10:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 205 | 112.50% |
| TSLA240614P00095000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.03 | -37.50% | 5 | 10 | 96.88% |
| TSLA240621P00095000 | 2024-05-28 10:39AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 9,177 | 88.67% |
| TSLA240628P00095000 | 2024-05-24 2:34PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 83.20% |
| TSLA240719P00095000 | 2024-05-24 2:54PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.16 | 0.00 | - | 390 | 1,057 | 72.66% |
| TSLA240816P00095000 | 2024-05-28 11:37AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.40 | 0.00 | - | 221 | 1,277 | 67.48% |
| TSLA240920P00095000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 0.66 | 0.66 | 0.68 | -0.11 | -14.29% | 7 | 2,105 | 61.79% |
| TSLA241018P00095000 | 2024-05-24 1:44PM EDT | 2024-10-18 | 0.98 | 0.97 | 1.00 | 0.00 | - | 2 | 633 | 59.74% |
| TSLA241115P00095000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 1.43 | 1.42 | 1.47 | 0.00 | - | 17 | 2,260 | 59.30% |
| TSLA241220P00095000 | 2024-05-28 2:18PM EDT | 2024-12-20 | 1.89 | 1.81 | 1.85 | +0.07 | +3.85% | 5 | 4,356 | 57.09% |
| TSLA250117P00095000 | 2024-05-28 10:22AM EDT | 2025-01-17 | 2.31 | 2.16 | 2.23 | +0.11 | +5.00% | 6 | 2,144 | 56.02% |
| TSLA250321P00095000 | 2024-05-28 1:06PM EDT | 2025-03-21 | 3.13 | 3.00 | 3.15 | +0.03 | +0.97% | 1 | 1,662 | 54.37% |
| TSLA250620P00095000 | 2024-05-28 2:54PM EDT | 2025-06-20 | 4.51 | 4.35 | 4.50 | +0.11 | +2.50% | 2 | 781 | 52.94% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 2025-09-19 | 6.10 | 5.60 | 5.80 | 0.00 | - | 2 | 432 | 51.72% |
| TSLA251219P00095000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 7.62 | 7.05 | 7.30 | 0.00 | - | 2 | 926 | 51.38% |
| TSLA260116P00095000 | 2024-05-16 1:14PM EDT | 2026-01-16 | 7.95 | 7.35 | 7.60 | 0.00 | - | 2 | 215 | 50.92% |
| TSLA260618P00095000 | 2024-05-23 2:59PM EDT | 2026-06-18 | 10.20 | 9.40 | 9.70 | 0.00 | - | 25 | 706 | 50.24% |
| TSLA261218P00095000 | 2024-05-24 2:54PM EDT | 2026-12-18 | 11.90 | 11.65 | 12.10 | 0.00 | - | 2 | 177 | 49.42% |
