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 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.750,72 +654,88 (+1,11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00075000 | 2024-04-22 12:18PM EDT | 75.00 | 68.28 | 105.95 | 107.00 | 0.00 | - | - | 1 | 152.34% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 86.70 | 101.05 | 102.05 | 0.00 | - | - | 172 | 147.17% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 68.80 | 91.10 | 92.10 | 0.00 | - | 19 | 23 | 130.47% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 93.87 | 86.05 | 87.15 | 0.00 | - | 6 | 7 | 121.39% |
| TSLA240531C00100000 | 2024-05-02 10:45AM EDT | 100.00 | 81.65 | 81.15 | 82.15 | +3.50 | +4.48% | 1 | 37 | 114.94% |
| TSLA240531C00105000 | 2024-05-01 12:52PM EDT | 105.00 | 76.87 | 76.15 | 77.20 | 0.00 | - | 1 | 33 | 107.57% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 110.00 | 72.85 | 71.20 | 72.20 | 0.00 | - | 1 | 12 | 100.39% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 115.00 | 36.98 | 66.20 | 67.30 | 0.00 | - | 1 | 11 | 94.19% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 66.84 | 61.30 | 62.30 | 0.00 | - | 1 | 46 | 87.99% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 45.56 | 56.25 | 57.35 | 0.00 | - | 3 | 24 | 80.57% |
| TSLA240531C00130000 | 2024-05-03 10:18AM EDT | 130.00 | 53.08 | 51.40 | 52.40 | +2.48 | +4.90% | 4 | 51 | 75.68% |
| TSLA240531C00135000 | 2024-05-02 9:46AM EDT | 135.00 | 46.77 | 46.45 | 47.55 | 0.00 | - | 1 | 69 | 70.51% |
| TSLA240531C00140000 | 2024-05-03 3:00PM EDT | 140.00 | 41.80 | 41.65 | 42.65 | +1.35 | +3.34% | 6 | 412 | 65.92% |
| TSLA240531C00145000 | 2024-05-02 3:58PM EDT | 145.00 | 36.40 | 36.80 | 37.75 | 0.00 | - | 3 | 386 | 60.57% |
| TSLA240531C00150000 | 2024-05-03 3:46PM EDT | 150.00 | 32.45 | 32.20 | 33.00 | +0.02 | +0.06% | 22 | 1,578 | 57.37% |
| TSLA240531C00155000 | 2024-05-03 3:35PM EDT | 155.00 | 27.70 | 27.55 | 28.45 | +0.09 | +0.33% | 46 | 834 | 53.96% |
| TSLA240531C00160000 | 2024-05-03 3:35PM EDT | 160.00 | 23.45 | 23.50 | 23.75 | +0.19 | +0.82% | 160 | 739 | 51.42% |
| TSLA240531C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 19.70 | 19.40 | 19.65 | +0.40 | +2.07% | 115 | 1,487 | 50.24% |
| TSLA240531C00170000 | 2024-05-03 3:52PM EDT | 170.00 | 15.85 | 15.65 | 15.95 | -0.05 | -0.31% | 644 | 1,376 | 48.88% |
| TSLA240531C00175000 | 2024-05-03 3:56PM EDT | 175.00 | 12.57 | 12.35 | 12.60 | +0.01 | +0.08% | 442 | 1,515 | 47.51% |
| TSLA240531C00180000 | 2024-05-03 3:58PM EDT | 180.00 | 9.60 | 9.60 | 9.70 | +0.10 | +1.05% | 911 | 5,675 | 46.43% |
| TSLA240531C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 7.35 | 7.30 | 7.40 | +0.08 | +1.10% | 778 | 1,546 | 46.23% |
| TSLA240531C00190000 | 2024-05-03 3:58PM EDT | 190.00 | 5.45 | 5.35 | 5.50 | +0.03 | +0.55% | 954 | 2,146 | 45.95% |
| TSLA240531C00195000 | 2024-05-03 3:58PM EDT | 195.00 | 3.95 | 3.90 | 4.05 | -0.15 | -3.66% | 1,007 | 1,843 | 46.02% |
| TSLA240531C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 2.90 | 2.84 | 2.93 | -0.06 | -2.03% | 1,996 | 3,019 | 46.11% |
| TSLA240531C00205000 | 2024-05-03 3:56PM EDT | 205.00 | 2.10 | 2.05 | 2.14 | -0.08 | -3.67% | 1,245 | 1,545 | 46.64% |
| TSLA240531C00210000 | 2024-05-03 3:57PM EDT | 210.00 | 1.52 | 1.47 | 1.56 | -0.11 | -6.75% | 364 | 1,158 | 47.24% |
| TSLA240531C00215000 | 2024-05-03 3:45PM EDT | 215.00 | 1.12 | 1.10 | 1.12 | -0.09 | -7.44% | 378 | 1,231 | 47.72% |
| TSLA240531C00220000 | 2024-05-03 3:57PM EDT | 220.00 | 0.84 | 0.80 | 0.84 | -0.06 | -6.67% | 692 | 1,560 | 48.73% |
| TSLA240531C00225000 | 2024-05-03 3:51PM EDT | 225.00 | 0.62 | 0.59 | 0.64 | -0.08 | -11.43% | 267 | 3,125 | 49.85% |
| TSLA240531C00230000 | 2024-05-03 3:16PM EDT | 230.00 | 0.47 | 0.46 | 0.50 | -0.06 | -11.32% | 187 | 1,412 | 50.73% |
| TSLA240531C00235000 | 2024-05-03 2:31PM EDT | 235.00 | 0.38 | 0.35 | 0.39 | -0.06 | -13.64% | 226 | 656 | 51.81% |
| TSLA240531C00240000 | 2024-05-03 3:36PM EDT | 240.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.43% | 149 | 500 | 53.42% |
| TSLA240531C00245000 | 2024-05-03 3:30PM EDT | 245.00 | 0.24 | 0.23 | 0.28 | -0.08 | -25.00% | 29 | 237 | 54.98% |
| TSLA240531C00250000 | 2024-05-03 3:39PM EDT | 250.00 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 319 | 3,210 | 55.96% |
| TSLA240531C00255000 | 2024-05-03 3:56PM EDT | 255.00 | 0.16 | 0.17 | 0.20 | -0.05 | -23.81% | 17 | 733 | 58.11% |
| TSLA240531C00260000 | 2024-05-03 3:31PM EDT | 260.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 59 | 318 | 59.38% |
| TSLA240531C00265000 | 2024-05-03 1:09PM EDT | 265.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 12 | 146 | 60.35% |
| TSLA240531C00270000 | 2024-05-03 12:22PM EDT | 270.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 13 | 203 | 62.89% |
| TSLA240531C00275000 | 2024-05-03 12:13PM EDT | 275.00 | 0.11 | 0.09 | 0.14 | -0.05 | -31.25% | 3 | 288 | 64.65% |
| TSLA240531C00280000 | 2024-05-03 3:21PM EDT | 280.00 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 60 | 170 | 66.21% |
| TSLA240531C00285000 | 2024-05-02 2:31PM EDT | 285.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 2 | 235 | 68.16% |
| TSLA240531C00290000 | 2024-05-03 1:03PM EDT | 290.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 84 | 70.80% |
| TSLA240531C00295000 | 2024-05-03 9:40AM EDT | 295.00 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 4 | 22 | 71.29% |
| TSLA240531C00300000 | 2024-05-03 2:58PM EDT | 300.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 34 | 405 | 73.24% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 305.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 7 | 179 | 74.41% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 310.00 | 0.59 | 0.04 | 0.09 | 0.00 | - | 205 | 90 | 75.20% |
| TSLA240531C00320000 | 2024-05-03 12:18PM EDT | 320.00 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 1 | 37 | 78.32% |
| TSLA240531C00325000 | 2024-05-03 3:42PM EDT | 325.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 6 | 38 | 82.03% |
| TSLA240531C00335000 | 2024-05-02 3:53PM EDT | 335.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 4 | 34 | 82.42% |
| TSLA240531C00340000 | 2024-05-03 1:08PM EDT | 340.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 22 | 537 | 83.98% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 190 | 106.25% |
| TSLA240531P00080000 | 2024-05-03 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 114 | 113.28% |
| TSLA240531P00085000 | 2024-05-03 3:47PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 12 | 373 | 99.22% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 515 | 90.63% |
| TSLA240531P00095000 | 2024-05-03 11:43AM EDT | 95.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 10 | 648 | 85.55% |
| TSLA240531P00100000 | 2024-05-03 3:49PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 82 | 3,071 | 83.20% |
| TSLA240531P00105000 | 2024-05-02 11:57AM EDT | 105.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 534 | 76.56% |
| TSLA240531P00110000 | 2024-05-03 3:55PM EDT | 110.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 18 | 909 | 71.48% |
| TSLA240531P00115000 | 2024-05-03 2:28PM EDT | 115.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 29 | 1,014 | 69.73% |
| TSLA240531P00120000 | 2024-05-03 3:47PM EDT | 120.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 111 | 2,096 | 65.23% |
| TSLA240531P00125000 | 2024-05-03 1:35PM EDT | 125.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 15 | 1,101 | 61.43% |
| TSLA240531P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 118 | 1,328 | 58.89% |
| TSLA240531P00135000 | 2024-05-03 3:43PM EDT | 135.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 59 | 802 | 56.15% |
| TSLA240531P00140000 | 2024-05-03 3:55PM EDT | 140.00 | 0.35 | 0.33 | 0.37 | -0.07 | -16.67% | 244 | 3,397 | 53.42% |
| TSLA240531P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 0.50 | 0.50 | 0.53 | -0.10 | -16.67% | 504 | 1,880 | 51.03% |
| TSLA240531P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.73 | 0.73 | 0.79 | -0.23 | -23.96% | 1,308 | 4,435 | 49.24% |
| TSLA240531P00155000 | 2024-05-03 3:54PM EDT | 155.00 | 1.13 | 1.13 | 1.20 | -0.30 | -20.98% | 806 | 818 | 47.58% |
| TSLA240531P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 1.76 | 1.75 | 1.77 | -0.44 | -20.00% | 496 | 2,190 | 45.80% |
| TSLA240531P00165000 | 2024-05-03 3:56PM EDT | 165.00 | 2.62 | 2.61 | 2.71 | -0.38 | -12.67% | 413 | 1,247 | 45.06% |
| TSLA240531P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 3.94 | 3.85 | 4.00 | -0.56 | -12.44% | 672 | 2,205 | 44.35% |
| TSLA240531P00175000 | 2024-05-03 3:52PM EDT | 175.00 | 5.55 | 5.50 | 5.70 | -0.80 | -12.60% | 655 | 841 | 43.69% |
| TSLA240531P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 7.76 | 7.65 | 7.85 | -0.79 | -9.24% | 783 | 2,456 | 43.05% |
| TSLA240531P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 10.37 | 10.30 | 10.55 | -1.02 | -8.96% | 359 | 1,008 | 42.86% |
| TSLA240531P00190000 | 2024-05-03 3:56PM EDT | 190.00 | 13.45 | 13.40 | 13.70 | -1.00 | -6.92% | 56 | 1,120 | 42.67% |
| TSLA240531P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 16.87 | 16.80 | 17.40 | -1.43 | -7.81% | 7 | 896 | 43.31% |
| TSLA240531P00200000 | 2024-05-03 3:09PM EDT | 200.00 | 20.83 | 20.85 | 21.30 | -0.92 | -4.23% | 26 | 330 | 43.15% |
| TSLA240531P00205000 | 2024-05-03 3:45PM EDT | 205.00 | 25.45 | 24.90 | 25.55 | -3.18 | -11.11% | 25 | 28 | 43.47% |
| TSLA240531P00210000 | 2024-05-03 3:45PM EDT | 210.00 | 29.85 | 29.50 | 30.10 | -1.00 | -3.24% | 12 | 69 | 44.70% |
| TSLA240531P00215000 | 2024-05-03 3:35PM EDT | 215.00 | 34.47 | 33.90 | 34.85 | -1.13 | -3.17% | 10 | 46 | 46.83% |
| TSLA240531P00220000 | 2024-05-03 12:21PM EDT | 220.00 | 40.40 | 38.70 | 39.55 | -1.90 | -4.49% | 3 | 171 | 47.36% |
| TSLA240531P00225000 | 2024-05-03 3:24PM EDT | 225.00 | 43.81 | 43.30 | 44.70 | +2.66 | +6.46% | 12 | 28 | 53.61% |
| TSLA240531P00230000 | 2024-05-02 12:10PM EDT | 230.00 | 50.20 | 48.25 | 49.65 | 0.00 | - | 6 | 8 | 56.93% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 235.00 | 48.40 | 53.20 | 54.60 | 0.00 | - | 3 | 2 | 59.99% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 240.00 | 47.85 | 58.05 | 59.55 | 0.00 | - | 12 | 12 | 62.82% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 255.00 | 97.50 | 73.05 | 74.55 | 0.00 | - | - | 0 | 73.05% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 260.00 | 98.20 | 78.05 | 79.55 | 0.00 | - | - | 0 | 76.27% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 275.00 | 118.80 | 93.05 | 94.55 | 0.00 | - | - | 0 | 85.38% |
