Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,63-3,88 (-1,54%)
Ab 02:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240726C000750002024-07-18 1:52PM EDT75.00179.60171.45172.500.00-47560.00%
TSLA240726C000800002024-07-16 9:40AM EDT80.00173.20166.45167.450.00-210.00%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.00161.45162.500.00-6990.00%
TSLA240726C000900002024-07-22 3:57PM EDT90.00161.66156.45157.700.00-8477364.84%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.25151.45152.500.00-420.00%
TSLA240726C001000002024-07-19 3:55PM EDT100.00140.12146.50147.500.00-21150.00%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.83141.45142.600.00-8110.00%
TSLA240726C001100002024-07-10 2:01PM EDT110.00156.84136.65137.700.00-2623296.09%
TSLA240726C001150002024-07-19 10:22AM EDT115.00127.75131.45132.550.00-160.00%
TSLA240726C001200002024-07-19 3:41PM EDT120.00120.55126.80127.450.00-2192200.00%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.12121.50122.550.00-1220.00%
TSLA240726C001300002024-07-23 1:30PM EDT130.00117.45116.85117.50-0.73-0.62%4920.00%
TSLA240726C001350002024-07-22 10:40AM EDT135.00113.20111.50112.650.00-694199.22%
TSLA240726C001400002024-07-23 1:07PM EDT140.00107.55106.55107.55+7.55+7.55%52100.00%
TSLA240726C001450002024-07-23 12:22PM EDT145.00102.51101.55102.60-1.43-1.38%52270.00%
TSLA240726C001500002024-07-23 10:31AM EDT150.0098.9896.7597.75+0.89+0.91%1144201.95%
TSLA240726C001550002024-07-22 1:16PM EDT155.0094.5491.9092.55-1.17-1.22%11020.00%
TSLA240726C001600002024-07-22 12:19PM EDT160.0089.5786.8587.60+0.25+0.28%14140.00%
TSLA240726C001650002024-07-23 11:05AM EDT165.0084.1581.5582.60-3.09-3.54%355590.00%
TSLA240726C001700002024-07-23 12:22PM EDT170.0077.5576.7577.60-3.58-4.41%224570.00%
TSLA240726C001750002024-07-23 12:46PM EDT175.0072.2772.0572.60-4.22-5.52%104570.00%
TSLA240726C001800002024-07-23 1:14PM EDT180.0068.0767.0067.80-4.15-5.75%23776141.02%
TSLA240726C001850002024-07-23 1:14PM EDT185.0062.2662.0062.70-4.54-6.80%271,412116.02%
TSLA240726C001900002024-07-23 1:36PM EDT190.0057.8857.2557.75-3.97-6.42%642,385114.06%
TSLA240726C001950002024-07-23 1:40PM EDT195.0052.7952.4053.10-4.19-7.35%501,396104.30%
TSLA240726C002000002024-07-23 1:41PM EDT200.0047.7847.5547.95-4.32-8.29%1804,90394.53%
TSLA240726C002050002024-07-23 1:41PM EDT205.0043.0742.7043.20-4.66-9.76%471,28899.32%
TSLA240726C002100002024-07-23 1:26PM EDT210.0038.9538.1538.50-3.60-8.46%2192,175103.71%
TSLA240726C002150002024-07-23 1:41PM EDT215.0033.9633.6533.90-4.74-12.25%1054,558103.96%
TSLA240726C002200002024-07-23 1:41PM EDT220.0029.4529.4029.60-4.48-13.20%1,0756,272105.52%
TSLA240726C002225002024-07-23 1:40PM EDT222.5027.7027.3027.55-3.45-11.08%70465105.62%
TSLA240726C002250002024-07-23 1:30PM EDT225.0025.4025.4025.60-3.84-13.13%2592,956106.91%
TSLA240726C002275002024-07-23 1:19PM EDT227.5023.5023.4523.70-3.55-13.12%125487107.03%
TSLA240726C002300002024-07-23 1:44PM EDT230.0021.8521.7021.95-3.55-13.98%6654,129108.37%
TSLA240726C002325002024-07-23 1:43PM EDT232.5020.1520.1020.25-3.72-15.58%106265109.74%
TSLA240726C002350002024-07-23 1:42PM EDT235.0018.4718.4018.55-3.03-14.09%6302,065109.52%
TSLA240726C002375002024-07-23 1:38PM EDT237.5016.9016.9017.10-3.10-15.50%283831110.79%
TSLA240726C002400002024-07-23 1:42PM EDT240.0015.5015.4515.60-2.70-14.84%1,6887,783111.07%
TSLA240726C002425002024-07-23 1:39PM EDT242.5014.1514.1514.30-2.48-14.91%8392,360112.22%
TSLA240726C002450002024-07-23 1:43PM EDT245.0012.9012.9013.00-2.45-15.96%5,1294,592112.72%
TSLA240726C002475002024-07-23 1:44PM EDT247.5011.7011.6511.75-2.30-16.37%8,0114,644112.60%
TSLA240726C002500002024-07-23 1:44PM EDT250.0010.6010.5010.60-2.05-16.27%25,16715,666112.62%
TSLA240726C002525002024-07-23 1:43PM EDT252.509.579.509.60-1.93-16.74%8,9736,691113.31%
TSLA240726C002550002024-07-23 1:43PM EDT255.008.608.608.70-1.66-16.18%34,12910,136114.18%
TSLA240726C002575002024-07-23 1:43PM EDT257.507.807.657.80-1.50-16.13%6,3025,047114.04%
TSLA240726C002600002024-07-23 1:45PM EDT260.006.956.856.95-1.25-15.24%19,67616,973114.16%
TSLA240726C002625002024-07-23 1:44PM EDT262.506.156.156.25-1.25-16.89%4,2304,981114.84%
TSLA240726C002650002024-07-23 1:45PM EDT265.005.505.405.50-1.10-16.87%13,42843,249114.28%
TSLA240726C002675002024-07-23 1:39PM EDT267.504.754.854.95-1.10-18.80%2,5595,650115.22%
TSLA240726C002700002024-07-23 1:44PM EDT270.004.304.254.35-0.85-16.35%20,85020,274114.92%
TSLA240726C002725002024-07-23 1:44PM EDT272.503.803.753.85-0.70-15.73%2,7782,510115.14%
TSLA240726C002750002024-07-23 1:44PM EDT275.003.353.303.40-0.65-16.25%12,05110,293115.36%
TSLA240726C002775002024-07-23 1:41PM EDT277.502.942.912.96-0.53-15.27%2,8341,549115.38%
TSLA240726C002800002024-07-23 1:45PM EDT280.002.602.572.60-0.46-15.08%14,02415,721115.75%
TSLA240726C002825002024-07-23 1:44PM EDT282.502.282.252.29-0.38-14.23%1,9722,338116.04%
TSLA240726C002850002024-07-23 1:44PM EDT285.001.991.972.01-0.34-14.53%6,0286,252116.33%
TSLA240726C002875002024-07-23 1:39PM EDT287.501.711.701.77-0.29-14.50%1,6182,883116.50%
TSLA240726C002900002024-07-23 1:44PM EDT290.001.521.501.54-0.22-12.64%7,5009,028116.89%
TSLA240726C002950002024-07-23 1:43PM EDT295.001.151.131.16-0.16-12.21%5,6479,912117.19%
TSLA240726C003000002024-07-23 1:44PM EDT300.000.880.860.88-0.11-11.11%30,26029,252117.92%
TSLA240726C003050002024-07-23 1:44PM EDT305.000.660.650.67-0.05-7.04%5,5115,446118.75%
TSLA240726C003100002024-07-23 1:43PM EDT310.000.500.490.51-0.05-9.09%3,5877,295119.53%
TSLA240726C003150002024-07-23 1:44PM EDT315.000.390.370.38-0.02-4.88%3,1913,986120.12%
TSLA240726C003200002024-07-23 1:44PM EDT320.000.290.280.30-0.02-6.67%6,1335,472121.48%
TSLA240726C003250002024-07-23 1:42PM EDT325.000.220.220.23+0.02+9.52%4,0553,790122.66%
TSLA240726C003300002024-07-23 1:43PM EDT330.000.170.160.170.00-4,5508,530123.05%
TSLA240726C003350002024-07-23 1:39PM EDT335.000.130.120.130.00-3,9673,123123.83%
TSLA240726C003400002024-07-23 1:32PM EDT340.000.090.090.10-0.02-18.18%1,8624,626124.81%
TSLA240726C003450002024-07-23 1:42PM EDT345.000.070.070.080.00-2,3923,584126.17%
TSLA240726C003500002024-07-23 1:43PM EDT350.000.060.050.06+0.01+20.00%2,7898,664126.56%
TSLA240726C003550002024-07-23 1:34PM EDT355.000.040.030.05-0.01-20.00%1,2641,763126.56%
TSLA240726C003600002024-07-23 1:44PM EDT360.000.040.030.04+0.01+33.33%4,0442,529129.69%
TSLA240726C003650002024-07-23 1:42PM EDT365.000.030.020.030.00-1,3391,792129.69%
TSLA240726C003700002024-07-23 1:43PM EDT370.000.010.010.02-0.01-33.33%5423,186128.13%
TSLA240726C003750002024-07-23 1:14PM EDT375.000.020.000.020.00-531,924126.56%
TSLA240726C003800002024-07-23 1:17PM EDT380.000.020.010.02+0.01+100.00%7651,764134.38%
TSLA240726C003850002024-07-23 12:29PM EDT385.000.020.010.02+0.01+100.00%2,897373139.06%
TSLA240726C003900002024-07-23 1:33PM EDT390.000.010.010.020.00-1,086786142.19%
TSLA240726C003950002024-07-23 1:12PM EDT395.000.010.000.010.00-561862134.38%
TSLA240726C004000002024-07-23 1:05PM EDT400.000.010.000.010.00-1776,493137.50%
TSLA240726C004100002024-07-23 11:07AM EDT410.000.010.000.010.00-14734143.75%
TSLA240726C004200002024-07-23 1:14PM EDT420.000.010.000.010.00-6,352362150.00%
TSLA240726C004300002024-07-23 11:24AM EDT430.000.010.000.010.00-9,784445156.25%
TSLA240726C004400002024-07-22 9:59AM EDT440.000.010.000.010.00-14109162.50%
TSLA240726C004500002024-07-23 12:53PM EDT450.000.010.000.010.00-674,944168.75%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240726P000750002024-07-23 1:03PM EDT75.000.010.000.010.00-11102337.50%
TSLA240726P000800002024-07-23 10:29AM EDT80.000.010.000.010.00-195325.00%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.000.00-26850.00%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.010.00-19433287.50%
TSLA240726P000950002024-07-22 11:44AM EDT95.000.010.000.010.00-102,461275.00%
TSLA240726P001000002024-07-23 12:23PM EDT100.000.010.000.010.00-23,632262.50%
TSLA240726P001050002024-07-22 9:52AM EDT105.000.010.000.000.00-731,08150.00%
TSLA240726P001100002024-07-22 10:05AM EDT110.000.010.000.010.00-3701,959237.50%
TSLA240726P001150002024-07-23 12:12PM EDT115.000.010.000.010.00-405,030225.00%
TSLA240726P001200002024-07-23 12:48PM EDT120.000.010.000.010.00-2194,485212.50%
TSLA240726P001250002024-07-23 12:57PM EDT125.000.020.010.02+0.01+100.00%8224,399217.19%
TSLA240726P001300002024-07-23 1:16PM EDT130.000.020.010.02+0.01+100.00%1,1643,791206.25%
TSLA240726P001350002024-07-23 1:31PM EDT135.000.030.020.03+0.01+50.00%3766,774203.13%
TSLA240726P001400002024-07-23 1:17PM EDT140.000.020.020.030.00-5378,953192.19%
TSLA240726P001450002024-07-23 1:31PM EDT145.000.040.030.04+0.01+33.33%4,2896,899187.50%
TSLA240726P001500002024-07-23 1:25PM EDT150.000.050.030.04+0.01+25.00%1,1815,672175.78%
TSLA240726P001550002024-07-23 1:38PM EDT155.000.060.040.05+0.02+50.00%8294,286169.53%
TSLA240726P001600002024-07-23 1:45PM EDT160.000.060.050.06+0.01+25.00%1,6532,724162.50%
TSLA240726P001650002024-07-23 1:39PM EDT165.000.070.060.07+0.01+14.29%2,3483,083155.08%
TSLA240726P001700002024-07-23 1:44PM EDT170.000.080.080.080.00-2,7755,686148.05%
TSLA240726P001750002024-07-23 1:38PM EDT175.000.110.090.11+0.02+22.22%4,6403,446141.80%
TSLA240726P001800002024-07-23 1:43PM EDT180.000.140.120.14+0.03+30.00%1,89915,362135.94%
TSLA240726P001850002024-07-23 1:43PM EDT185.000.170.160.17+0.04+30.77%6,3884,951129.69%
TSLA240726P001900002024-07-23 1:44PM EDT190.000.230.220.23+0.06+35.29%5,1036,943125.00%
TSLA240726P001950002024-07-23 1:42PM EDT195.000.320.310.32+0.08+33.33%2,6655,848120.80%
TSLA240726P002000002024-07-23 1:45PM EDT200.000.450.440.46+0.11+31.43%15,73918,326117.19%
TSLA240726P002050002024-07-23 1:44PM EDT205.000.670.650.68+0.16+32.65%5,2217,228114.55%
TSLA240726P002100002024-07-23 1:45PM EDT210.000.980.981.00+0.22+28.95%12,6808,578112.65%
TSLA240726P002150002024-07-23 1:43PM EDT215.001.471.451.49+0.32+28.07%7,1027,833111.33%
TSLA240726P002200002024-07-23 1:44PM EDT220.002.182.152.19+0.49+28.82%14,64316,336110.82%
TSLA240726P002225002024-07-23 1:43PM EDT222.502.632.622.67+0.62+30.85%3,5382,814111.18%
TSLA240726P002250002024-07-23 1:44PM EDT225.003.193.153.25+0.78+32.23%6,7567,066111.67%
TSLA240726P002275002024-07-23 1:44PM EDT227.503.853.753.85+0.95+33.33%2,4211,928111.74%
TSLA240726P002300002024-07-23 1:44PM EDT230.004.504.454.55+1.00+28.57%15,06614,854112.11%
TSLA240726P002325002024-07-23 1:44PM EDT232.505.305.255.35+1.19+28.95%2,0922,115112.70%
TSLA240726P002350002024-07-23 1:44PM EDT235.006.206.156.25+1.40+29.23%6,8256,374113.43%
TSLA240726P002375002024-07-23 1:42PM EDT237.507.207.107.20+1.55+27.43%2,6092,311113.72%
TSLA240726P002400002024-07-23 1:44PM EDT240.008.208.158.25+1.72+26.34%12,26510,446114.18%
TSLA240726P002425002024-07-23 1:43PM EDT242.509.339.359.45+1.83+24.21%2,8982,096115.25%
TSLA240726P002450002024-07-23 1:44PM EDT245.0010.5810.5010.65+2.03+23.69%13,0396,355115.21%
TSLA240726P002475002024-07-23 1:45PM EDT247.5011.8511.8511.95+2.25+23.32%11,9864,614115.80%
TSLA240726P002500002024-07-23 1:45PM EDT250.0013.2513.2513.30+2.40+22.12%16,38712,013116.06%
TSLA240726P002525002024-07-23 1:42PM EDT252.5014.7514.6514.80+2.65+21.90%4,3292,877116.26%
TSLA240726P002550002024-07-23 1:41PM EDT255.0016.3016.2016.35+2.80+20.74%2,9983,505116.68%
TSLA240726P002575002024-07-23 1:44PM EDT257.5017.9017.8017.95+2.96+19.81%6681,552116.85%
TSLA240726P002600002024-07-23 1:39PM EDT260.0019.5919.4019.60+3.10+18.80%7573,155116.53%
TSLA240726P002625002024-07-23 1:33PM EDT262.5021.2021.2521.45+3.20+17.78%192775117.80%
TSLA240726P002650002024-07-23 1:35PM EDT265.0023.1022.9523.15+3.22+16.20%5231,432116.80%
TSLA240726P002675002024-07-23 1:22PM EDT267.5024.8024.9525.30+3.14+14.50%66171119.26%
TSLA240726P002700002024-07-23 1:44PM EDT270.0027.0626.9527.10+3.59+15.34%150562119.14%
TSLA240726P002725002024-07-23 11:47AM EDT272.5027.1728.8529.20+1.87+7.39%41259119.58%
TSLA240726P002750002024-07-23 1:33PM EDT275.0031.0030.8031.20+4.07+15.11%126395119.07%
TSLA240726P002775002024-07-23 12:12PM EDT277.5032.9533.0033.35+4.05+14.01%11342120.56%
TSLA240726P002800002024-07-23 1:41PM EDT280.0035.3035.2035.40+3.90+12.42%4852,652120.87%
TSLA240726P002825002024-07-23 10:29AM EDT282.5035.7037.1537.70-9.70-21.37%262120.58%
TSLA240726P002850002024-07-23 1:41PM EDT285.0039.5539.5539.80+4.47+12.74%344596121.70%
TSLA240726P002875002024-07-22 3:44PM EDT287.5037.3541.6042.100.00-1640121.02%
TSLA240726P002900002024-07-23 12:28PM EDT290.0044.9043.9044.25+5.20+13.10%45597120.61%
TSLA240726P002950002024-07-23 9:58AM EDT295.0047.0048.5049.15+3.10+7.06%2128124.37%
TSLA240726P003000002024-07-23 1:26PM EDT300.0053.4053.4553.80+3.90+7.88%1,1061,135128.22%
TSLA240726P003050002024-07-23 10:32AM EDT305.0056.3058.0058.80+2.30+4.26%261130.32%
TSLA240726P003100002024-07-23 11:13AM EDT310.0061.7462.8063.70+1.14+1.88%1485133.40%
TSLA240726P003150002024-07-22 9:49AM EDT315.0065.0767.5568.500.00-119132.72%
TSLA240726P003200002024-07-23 1:01PM EDT320.0073.2572.4573.45+4.25+6.16%582136.43%
TSLA240726P003250002024-07-19 10:29AM EDT325.0083.1577.3578.350.00-240138.28%
TSLA240726P003300002024-07-23 11:34AM EDT330.0081.4782.3083.35+3.22+4.12%1254143.26%
TSLA240726P003350002024-07-22 1:57PM EDT335.0084.5587.2588.400.00-11149.32%
TSLA240726P003400002024-07-23 10:00AM EDT340.0091.1092.6093.20-1.00-1.09%120159.18%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.4097.2098.600.00-110165.04%
TSLA240726P003500002024-07-19 3:49PM EDT350.00110.61102.30103.350.00-55166.70%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.63107.25108.250.00-50167.48%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.23112.30113.300.00-30176.07%
TSLA240726P003650002024-07-19 3:59PM EDT365.00125.53117.25118.250.00-230178.03%
TSLA240726P003700002024-07-19 3:59PM EDT370.00130.52122.30123.600.00-90195.51%
TSLA240726P003750002024-07-22 3:58PM EDT375.00123.48127.15128.700.00-200199.41%
TSLA240726P003800002024-07-22 3:58PM EDT380.00128.51132.20133.350.00-130194.92%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.85142.30143.650.00-20217.38%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.25152.20153.650.00--0224.22%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.00182.20183.400.00-100242.19%
TSLA240726P004500002024-07-22 3:44PM EDT450.00198.00202.20203.450.00-20260.55%