Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.387,06 +285,14 (+0,48%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-04-24 11:46AM EDT | 75.00 | 86.25 | 105.95 | 106.95 | 0.00 | - | - | 5 | 179.30% |
| TSLA240524C00080000 | 2024-04-30 11:13AM EDT | 80.00 | 104.40 | 101.00 | 101.90 | 0.00 | - | 5 | 152 | 167.19% |
| TSLA240524C00100000 | 2024-05-03 10:42AM EDT | 100.00 | 80.80 | 81.05 | 82.05 | -6.90 | -7.87% | 1 | 73 | 130.96% |
| TSLA240524C00105000 | 2024-04-22 11:04AM EDT | 105.00 | 37.30 | 76.05 | 77.10 | 0.00 | - | 12 | 12 | 122.66% |
| TSLA240524C00110000 | 2024-05-02 12:23PM EDT | 110.00 | 69.55 | 71.10 | 72.05 | 0.00 | - | 1 | 61 | 113.38% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 115.00 | 64.60 | 66.10 | 67.15 | 0.00 | - | 1 | 58 | 106.54% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 72.40 | 61.20 | 62.15 | 0.00 | - | 5 | 17 | 99.71% |
| TSLA240524C00125000 | 2024-05-03 12:08PM EDT | 125.00 | 56.17 | 56.20 | 57.20 | -3.99 | -6.63% | 4 | 39 | 92.04% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 130.00 | 65.00 | 51.25 | 52.25 | 0.00 | - | 21 | 304 | 85.21% |
| TSLA240524C00135000 | 2024-05-03 9:59AM EDT | 135.00 | 49.47 | 46.30 | 47.25 | -13.03 | -20.85% | 1 | 90 | 77.69% |
| TSLA240524C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 41.80 | 41.45 | 42.35 | +0.20 | +0.48% | 6 | 332 | 72.51% |
| TSLA240524C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 37.06 | 36.50 | 37.50 | +0.31 | +0.84% | 281 | 723 | 66.41% |
| TSLA240524C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 32.28 | 31.80 | 32.60 | +1.08 | +3.46% | 19 | 696 | 61.57% |
| TSLA240524C00155000 | 2024-05-03 3:45PM EDT | 155.00 | 27.49 | 27.10 | 28.00 | +0.44 | +1.63% | 28 | 578 | 57.91% |
| TSLA240524C00160000 | 2024-05-03 3:52PM EDT | 160.00 | 23.27 | 22.90 | 23.15 | -0.38 | -1.61% | 62 | 1,555 | 54.31% |
| TSLA240524C00165000 | 2024-05-03 3:57PM EDT | 165.00 | 18.85 | 18.70 | 18.95 | +0.85 | +4.72% | 58 | 963 | 52.05% |
| TSLA240524C00170000 | 2024-05-03 3:53PM EDT | 170.00 | 15.05 | 14.80 | 15.10 | +0.50 | +3.44% | 709 | 1,857 | 50.09% |
| TSLA240524C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 11.65 | 11.40 | 11.65 | +0.37 | +3.28% | 1,311 | 2,286 | 49.45% |
| TSLA240524C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 8.65 | 8.55 | 8.75 | +0.22 | +2.61% | 1,160 | 2,454 | 48.46% |
| TSLA240524C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 6.40 | 6.25 | 6.40 | +0.15 | +2.40% | 3,207 | 1,853 | 47.90% |
| TSLA240524C00190000 | 2024-05-03 3:58PM EDT | 190.00 | 4.45 | 4.45 | 4.55 | -0.05 | -1.11% | 1,198 | 2,021 | 47.53% |
| TSLA240524C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 3.18 | 3.10 | 3.20 | -0.02 | -0.62% | 622 | 1,860 | 47.68% |
| TSLA240524C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 2.20 | 2.14 | 2.20 | 0.00 | - | 3,048 | 4,638 | 47.84% |
| TSLA240524C00205000 | 2024-05-03 3:54PM EDT | 205.00 | 1.55 | 1.47 | 1.52 | 0.00 | - | 961 | 1,831 | 48.40% |
| TSLA240524C00210000 | 2024-05-03 3:58PM EDT | 210.00 | 1.03 | 1.01 | 1.06 | -0.09 | -8.04% | 615 | 1,416 | 49.22% |
| TSLA240524C00215000 | 2024-05-03 3:58PM EDT | 215.00 | 0.73 | 0.70 | 0.74 | -0.07 | -8.75% | 586 | 830 | 50.10% |
| TSLA240524C00220000 | 2024-05-03 3:58PM EDT | 220.00 | 0.52 | 0.50 | 0.53 | -0.06 | -10.34% | 778 | 1,703 | 50.93% |
| TSLA240524C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.39 | 0.36 | 0.39 | -0.06 | -13.33% | 1,079 | 3,171 | 52.20% |
| TSLA240524C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.29 | 0.27 | 0.31 | -0.06 | -17.14% | 1,144 | 1,741 | 53.91% |
| TSLA240524C00235000 | 2024-05-03 3:56PM EDT | 235.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 127 | 843 | 55.47% |
| TSLA240524C00240000 | 2024-05-03 3:55PM EDT | 240.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 821 | 1,023 | 57.23% |
| TSLA240524C00245000 | 2024-05-03 2:49PM EDT | 245.00 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 8 | 715 | 59.18% |
| TSLA240524C00250000 | 2024-05-03 3:51PM EDT | 250.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 427 | 774 | 61.52% |
| TSLA240524C00255000 | 2024-05-03 2:47PM EDT | 255.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 116 | 474 | 63.09% |
| TSLA240524C00260000 | 2024-05-03 3:44PM EDT | 260.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 15 | 628 | 65.23% |
| TSLA240524C00265000 | 2024-05-03 11:13AM EDT | 265.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 12 | 278 | 67.38% |
| TSLA240524C00270000 | 2024-05-03 3:38PM EDT | 270.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 6 | 246 | 69.14% |
| TSLA240524C00275000 | 2024-05-03 3:21PM EDT | 275.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 3 | 174 | 71.48% |
| TSLA240524C00280000 | 2024-05-03 9:38AM EDT | 280.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 245 | 73.44% |
| TSLA240524C00285000 | 2024-05-02 3:03PM EDT | 285.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 16 | 185 | 76.56% |
| TSLA240524C00290000 | 2024-05-03 2:17PM EDT | 290.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 25 | 184 | 77.34% |
| TSLA240524C00295000 | 2024-05-02 1:49PM EDT | 295.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 151 | 79.69% |
| TSLA240524C00300000 | 2024-05-03 3:44PM EDT | 300.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 22 | 451 | 82.81% |
| TSLA240524C00305000 | 2024-05-03 12:38PM EDT | 305.00 | 0.05 | 0.04 | 0.06 | +0.05 | - | 5 | 11 | 82.81% |
| TSLA240524C00310000 | 2024-05-02 9:40AM EDT | 310.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 100 | 196 | 83.98% |
| TSLA240524C00315000 | 2024-05-02 9:40AM EDT | 315.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 100 | 104 | 87.11% |
| TSLA240524C00320000 | 2024-05-03 12:01PM EDT | 320.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 2 | 12 | 89.45% |
| TSLA240524C00325000 | 2024-05-02 10:54AM EDT | 325.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 52 | 90.63% |
| TSLA240524C00330000 | 2024-05-03 2:15PM EDT | 330.00 | 0.04 | 0.03 | 0.05 | +0.04 | - | 26 | 115 | 91.41% |
| TSLA240524C00335000 | 2024-05-02 1:46PM EDT | 335.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 195 | 245 | 99.02% |
| TSLA240524C00340000 | 2024-05-03 3:46PM EDT | 340.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 362 | 95.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 115.63% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 109.38% |
| TSLA240524P00085000 | 2024-04-29 12:41PM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 88 | 121.09% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 318 | 112.50% |
| TSLA240524P00095000 | 2024-05-03 10:47AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 375 | 94.53% |
| TSLA240524P00100000 | 2024-05-03 2:58PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 2,266 | 87.50% |
| TSLA240524P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 110 | 748 | 85.16% |
| TSLA240524P00110000 | 2024-05-03 1:28PM EDT | 110.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 52 | 638 | 79.69% |
| TSLA240524P00115000 | 2024-05-03 2:47PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 61 | 730 | 75.39% |
| TSLA240524P00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 144 | 5,382 | 70.70% |
| TSLA240524P00125000 | 2024-05-03 3:30PM EDT | 125.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 80 | 1,049 | 66.21% |
| TSLA240524P00130000 | 2024-05-03 3:59PM EDT | 130.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 104 | 6,204 | 63.87% |
| TSLA240524P00135000 | 2024-05-03 3:56PM EDT | 135.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 81 | 2,934 | 60.06% |
| TSLA240524P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 548 | 3,544 | 57.13% |
| TSLA240524P00145000 | 2024-05-03 3:57PM EDT | 145.00 | 0.34 | 0.32 | 0.38 | -0.09 | -20.93% | 609 | 2,317 | 54.83% |
| TSLA240524P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 0.52 | 0.50 | 0.54 | -0.13 | -20.00% | 357 | 2,527 | 51.90% |
| TSLA240524P00155000 | 2024-05-03 3:58PM EDT | 155.00 | 0.81 | 0.80 | 0.84 | -0.23 | -22.12% | 945 | 1,172 | 50.10% |
| TSLA240524P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.31 | 1.29 | 1.33 | -0.29 | -18.13% | 2,060 | 2,034 | 48.34% |
| TSLA240524P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 1.98 | 2.03 | 2.09 | -0.54 | -21.43% | 366 | 1,479 | 46.95% |
| TSLA240524P00170000 | 2024-05-03 3:58PM EDT | 170.00 | 3.22 | 3.15 | 3.25 | -0.48 | -12.97% | 853 | 1,666 | 46.08% |
| TSLA240524P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 4.75 | 4.70 | 4.85 | -0.80 | -14.41% | 919 | 1,785 | 45.28% |
| TSLA240524P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 6.86 | 6.80 | 6.95 | -0.83 | -10.79% | 5,801 | 954 | 44.53% |
| TSLA240524P00185000 | 2024-05-03 3:55PM EDT | 185.00 | 9.40 | 9.45 | 9.60 | -1.05 | -10.05% | 476 | 826 | 43.97% |
| TSLA240524P00190000 | 2024-05-03 3:50PM EDT | 190.00 | 12.60 | 12.60 | 12.85 | -1.05 | -7.69% | 276 | 2,456 | 43.97% |
| TSLA240524P00195000 | 2024-05-03 3:32PM EDT | 195.00 | 16.43 | 16.15 | 16.70 | -0.77 | -4.48% | 97 | 448 | 45.11% |
| TSLA240524P00200000 | 2024-05-03 3:30PM EDT | 200.00 | 20.45 | 20.25 | 20.70 | -1.35 | -6.19% | 125 | 194 | 44.76% |
| TSLA240524P00205000 | 2024-05-03 2:40PM EDT | 205.00 | 24.94 | 24.50 | 25.05 | -3.32 | -11.75% | 16 | 66 | 44.92% |
| TSLA240524P00210000 | 2024-05-03 2:04PM EDT | 210.00 | 29.51 | 28.95 | 29.75 | -1.79 | -5.72% | 1 | 232 | 47.02% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 215.00 | 24.85 | 33.65 | 34.55 | 0.00 | - | 3 | 2 | 49.32% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 220.00 | 32.87 | 38.40 | 39.70 | 0.00 | - | 1 | 3 | 56.71% |
| TSLA240524P00225000 | 2024-04-30 3:31PM EDT | 225.00 | 42.00 | 43.25 | 44.70 | +42.00 | - | - | 3 | 61.55% |
| TSLA240524P00230000 | 2024-05-03 10:12AM EDT | 230.00 | 48.00 | 48.20 | 49.55 | +1.49 | +3.20% | 6 | 6 | 63.48% |
| TSLA240524P00235000 | 2024-05-03 10:58AM EDT | 235.00 | 55.70 | 53.10 | 54.65 | +55.70 | - | 1 | 5 | 69.75% |
| TSLA240524P00240000 | 2024-04-09 11:51AM EDT | 240.00 | 61.00 | 58.20 | 59.55 | 0.00 | - | 2 | 0 | 72.02% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 245.00 | 64.02 | 62.95 | 64.60 | 0.00 | - | 2 | 2 | 77.15% |
| TSLA240524P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 66.10 | 67.95 | 69.55 | 0.00 | - | 4 | 0 | 80.03% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 72.95 | 74.60 | 0.00 | - | 1 | 0 | 84.96% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 77.95 | 79.55 | 0.00 | - | - | 0 | 87.50% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 87.95 | 89.55 | 0.00 | - | - | 0 | 94.58% |
