Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.584,18 +1.585,13 (+2,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 86.35 | 89.20 | 0.00 | - | 3 | 5 | 135.35% |
| TSLA240607C00100000 | 2024-05-14 11:06AM EDT | 100.00 | 77.70 | 76.40 | 79.25 | 0.00 | - | 1 | 13 | 119.14% |
| TSLA240607C00110000 | 2024-05-17 10:51AM EDT | 110.00 | 67.55 | 66.45 | 69.25 | +2.25 | +3.45% | 1 | 3 | 102.64% |
| TSLA240607C00115000 | 2024-05-13 10:18AM EDT | 115.00 | 59.20 | 62.40 | 63.65 | 0.00 | - | 2 | 8 | 100.78% |
| TSLA240607C00120000 | 2024-05-07 12:53PM EDT | 120.00 | 60.15 | 57.10 | 59.40 | 0.00 | - | 5 | 13 | 98.68% |
| TSLA240607C00130000 | 2024-05-15 9:45AM EDT | 130.00 | 44.65 | 47.10 | 49.45 | 0.00 | - | 1 | 14 | 82.23% |
| TSLA240607C00135000 | 2024-05-17 1:03PM EDT | 135.00 | 43.40 | 41.60 | 44.50 | +3.95 | +10.01% | 6 | 19 | 69.04% |
| TSLA240607C00140000 | 2024-05-17 1:50PM EDT | 140.00 | 37.53 | 36.70 | 39.55 | +1.83 | +5.13% | 6 | 23 | 63.09% |
| TSLA240607C00145000 | 2024-05-16 1:32PM EDT | 145.00 | 30.26 | 32.75 | 34.70 | 0.00 | - | 9 | 34 | 65.21% |
| TSLA240607C00150000 | 2024-05-17 2:13PM EDT | 150.00 | 27.22 | 28.00 | 28.80 | +1.02 | +3.89% | 76 | 115 | 52.39% |
| TSLA240607C00155000 | 2024-05-17 2:57PM EDT | 155.00 | 23.31 | 23.25 | 25.05 | +2.21 | +10.47% | 14 | 196 | 53.27% |
| TSLA240607C00160000 | 2024-05-17 3:24PM EDT | 160.00 | 19.05 | 17.75 | 19.50 | +1.76 | +10.18% | 57 | 436 | 47.72% |
| TSLA240607C00165000 | 2024-05-17 3:55PM EDT | 165.00 | 15.05 | 13.90 | 16.10 | +1.60 | +11.90% | 37 | 241 | 50.43% |
| TSLA240607C00170000 | 2024-05-17 3:53PM EDT | 170.00 | 11.40 | 10.20 | 12.45 | +1.55 | +15.74% | 422 | 574 | 48.13% |
| TSLA240607C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 8.30 | 8.20 | 8.40 | +1.15 | +16.08% | 1,519 | 1,337 | 41.16% |
| TSLA240607C00180000 | 2024-05-17 3:55PM EDT | 180.00 | 5.85 | 5.70 | 6.15 | +0.85 | +17.00% | 3,558 | 2,664 | 42.00% |
| TSLA240607C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 4.02 | 3.90 | 4.05 | +0.66 | +19.64% | 890 | 2,151 | 40.59% |
| TSLA240607C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.72 | 2.40 | 2.79 | +0.48 | +21.43% | 1,322 | 3,087 | 41.37% |
| TSLA240607C00195000 | 2024-05-17 3:58PM EDT | 195.00 | 1.79 | 1.61 | 1.85 | +0.27 | +17.76% | 953 | 2,089 | 41.79% |
| TSLA240607C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 1.25 | 1.15 | 1.25 | +0.23 | +22.55% | 2,819 | 5,079 | 42.71% |
| TSLA240607C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.87 | 0.72 | 0.91 | +0.17 | +24.29% | 829 | 3,584 | 44.53% |
| TSLA240607C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.60 | 0.45 | 0.70 | +0.08 | +15.38% | 397 | 1,369 | 46.75% |
| TSLA240607C00215000 | 2024-05-17 3:43PM EDT | 215.00 | 0.44 | 0.41 | 0.50 | +0.03 | +7.32% | 487 | 1,452 | 48.00% |
| TSLA240607C00220000 | 2024-05-17 3:18PM EDT | 220.00 | 0.34 | 0.33 | 0.44 | +0.02 | +6.25% | 450 | 1,283 | 51.12% |
| TSLA240607C00225000 | 2024-05-17 3:36PM EDT | 225.00 | 0.27 | 0.22 | 0.28 | +0.02 | +8.00% | 290 | 624 | 50.05% |
| TSLA240607C00230000 | 2024-05-17 3:53PM EDT | 230.00 | 0.24 | 0.20 | 0.28 | +0.02 | +9.09% | 72 | 1,112 | 53.47% |
| TSLA240607C00235000 | 2024-05-17 2:09PM EDT | 235.00 | 0.19 | 0.15 | 0.45 | +0.01 | +5.56% | 81 | 643 | 59.18% |
| TSLA240607C00240000 | 2024-05-17 3:50PM EDT | 240.00 | 0.16 | 0.03 | 0.17 | 0.00 | - | 137 | 302 | 53.52% |
| TSLA240607C00245000 | 2024-05-17 3:58PM EDT | 245.00 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 61 | 395 | 58.01% |
| TSLA240607C00250000 | 2024-05-17 3:48PM EDT | 250.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 580 | 1,427 | 60.74% |
| TSLA240607C00255000 | 2024-05-17 3:30PM EDT | 255.00 | 0.10 | 0.02 | 0.10 | -0.02 | -16.67% | 38 | 189 | 58.98% |
| TSLA240607C00260000 | 2024-05-17 3:20PM EDT | 260.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 22 | 433 | 64.06% |
| TSLA240607C00265000 | 2024-05-17 1:01PM EDT | 265.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 20 | 125 | 66.41% |
| TSLA240607C00270000 | 2024-05-17 3:46PM EDT | 270.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 9 | 163 | 67.38% |
| TSLA240607C00275000 | 2024-05-17 2:38PM EDT | 275.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 6 | 90 | 69.92% |
| TSLA240607C00280000 | 2024-05-17 2:33PM EDT | 280.00 | 0.05 | 0.00 | 0.37 | -0.03 | -37.50% | 10 | 54 | 82.23% |
| TSLA240607C00285000 | 2024-05-17 3:39PM EDT | 285.00 | 0.06 | 0.00 | 0.06 | -0.05 | -45.45% | 20 | 66 | 69.14% |
| TSLA240607C00290000 | 2024-05-16 12:17PM EDT | 290.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 70 | 189 | 78.52% |
| TSLA240607C00295000 | 2024-05-16 11:39AM EDT | 295.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 89.45% |
| TSLA240607C00300000 | 2024-05-16 1:03PM EDT | 300.00 | 0.04 | 0.03 | 0.35 | 0.00 | - | 21 | 376 | 92.87% |
| TSLA240607C00305000 | 2024-05-16 3:38PM EDT | 305.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 53 | 31 | 93.95% |
| TSLA240607C00310000 | 2024-05-15 11:36AM EDT | 310.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 39 | 96.29% |
| TSLA240607C00315000 | 2024-05-07 10:15AM EDT | 315.00 | 0.03 | 0.00 | 0.34 | -0.02 | -40.00% | 1 | 37 | 98.63% |
| TSLA240607C00320000 | 2024-05-17 1:38PM EDT | 320.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 13 | 79 | 80.86% |
| TSLA240607C00325000 | 2024-05-16 2:38PM EDT | 325.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 45 | 342 | 102.73% |
| TSLA240607C00330000 | 2024-05-17 1:51PM EDT | 330.00 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 18 | 53 | 104.98% |
| TSLA240607C00335000 | 2024-05-17 3:21PM EDT | 335.00 | 0.02 | 0.00 | 0.33 | -0.06 | -75.00% | 13 | 52 | 107.13% |
| TSLA240607C00340000 | 2024-05-16 10:31AM EDT | 340.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 387 | 88.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-07 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 153.13% |
| TSLA240607P00080000 | 2024-05-16 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 25 | 98 | 142.38% |
| TSLA240607P00085000 | 2024-05-16 2:03PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 129 | 102.34% |
| TSLA240607P00090000 | 2024-05-09 3:13PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 97.66% |
| TSLA240607P00095000 | 2024-05-15 1:01PM EDT | 95.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 20 | 9 | 114.45% |
| TSLA240607P00100000 | 2024-05-17 12:36PM EDT | 100.00 | 0.02 | 0.00 | 0.34 | -0.01 | -33.33% | 1 | 293 | 106.25% |
| TSLA240607P00105000 | 2024-05-17 3:16PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 44 | 82.03% |
| TSLA240607P00110000 | 2024-05-17 3:43PM EDT | 110.00 | 0.04 | 0.01 | 0.36 | -0.01 | -20.00% | 7 | 32 | 91.41% |
| TSLA240607P00115000 | 2024-05-17 2:58PM EDT | 115.00 | 0.05 | 0.00 | 0.37 | -0.02 | -28.57% | 50 | 357 | 83.79% |
| TSLA240607P00120000 | 2024-05-17 1:33PM EDT | 120.00 | 0.08 | 0.01 | 0.09 | -0.01 | -11.11% | 129 | 1,222 | 64.45% |
| TSLA240607P00125000 | 2024-05-17 2:48PM EDT | 125.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 99 | 1,022 | 62.70% |
| TSLA240607P00130000 | 2024-05-17 2:52PM EDT | 130.00 | 0.12 | 0.02 | 0.14 | -0.03 | -20.00% | 149 | 895 | 55.57% |
| TSLA240607P00135000 | 2024-05-17 3:18PM EDT | 135.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 230 | 1,593 | 54.98% |
| TSLA240607P00140000 | 2024-05-17 3:51PM EDT | 140.00 | 0.21 | 0.19 | 0.23 | -0.06 | -22.22% | 264 | 1,627 | 50.59% |
| TSLA240607P00145000 | 2024-05-17 3:15PM EDT | 145.00 | 0.29 | 0.10 | 0.42 | -0.09 | -23.68% | 464 | 901 | 50.24% |
| TSLA240607P00150000 | 2024-05-17 3:58PM EDT | 150.00 | 0.44 | 0.42 | 0.53 | -0.16 | -26.67% | 440 | 3,296 | 45.56% |
| TSLA240607P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.70 | 0.66 | 0.82 | -0.29 | -29.29% | 415 | 886 | 42.90% |
| TSLA240607P00160000 | 2024-05-17 3:58PM EDT | 160.00 | 1.17 | 1.15 | 1.41 | -0.52 | -30.77% | 504 | 2,465 | 41.75% |
| TSLA240607P00165000 | 2024-05-17 3:53PM EDT | 165.00 | 2.01 | 1.80 | 2.19 | -0.79 | -28.21% | 518 | 1,849 | 39.64% |
| TSLA240607P00170000 | 2024-05-17 3:57PM EDT | 170.00 | 3.35 | 3.20 | 3.80 | -1.02 | -23.34% | 2,318 | 2,546 | 40.56% |
| TSLA240607P00175000 | 2024-05-17 3:57PM EDT | 175.00 | 5.30 | 5.20 | 5.60 | -1.35 | -20.30% | 2,008 | 3,511 | 39.17% |
| TSLA240607P00180000 | 2024-05-17 3:58PM EDT | 180.00 | 7.85 | 7.65 | 8.35 | -1.50 | -16.04% | 430 | 1,819 | 40.05% |
| TSLA240607P00185000 | 2024-05-17 3:58PM EDT | 185.00 | 11.01 | 10.00 | 11.50 | -2.14 | -16.27% | 998 | 2,117 | 40.04% |
| TSLA240607P00190000 | 2024-05-17 3:44PM EDT | 190.00 | 14.74 | 14.50 | 15.00 | -1.91 | -11.47% | 30 | 940 | 39.04% |
| TSLA240607P00195000 | 2024-05-17 1:25PM EDT | 195.00 | 19.01 | 18.55 | 19.15 | -2.89 | -13.20% | 2 | 164 | 39.75% |
| TSLA240607P00200000 | 2024-05-17 1:00PM EDT | 200.00 | 23.00 | 22.05 | 24.55 | -2.80 | -10.85% | 8 | 174 | 49.90% |
| TSLA240607P00205000 | 2024-05-17 10:50AM EDT | 205.00 | 28.40 | 27.10 | 28.30 | -1.83 | -6.05% | 2 | 33 | 42.55% |
| TSLA240607P00210000 | 2024-05-14 12:52PM EDT | 210.00 | 33.65 | 32.10 | 33.05 | 0.00 | - | 66 | 36 | 43.60% |
| TSLA240607P00215000 | 2024-05-09 11:28AM EDT | 215.00 | 42.35 | 37.10 | 38.25 | 0.00 | - | 1 | 6 | 51.78% |
| TSLA240607P00220000 | 2024-05-10 1:26PM EDT | 220.00 | 51.28 | 42.00 | 43.30 | 0.00 | - | 25 | 2 | 57.28% |
| TSLA240607P00225000 | 2024-05-01 3:52PM EDT | 225.00 | 44.70 | 46.85 | 48.45 | 0.00 | - | - | 0 | 64.26% |
| TSLA240607P00230000 | 2024-05-17 1:19PM EDT | 230.00 | 52.50 | 51.85 | 53.40 | -3.50 | -6.25% | 4 | 0 | 67.82% |
| TSLA240607P00235000 | 2024-05-01 3:51PM EDT | 235.00 | 53.85 | 56.90 | 58.40 | 0.00 | - | - | 0 | 51.07% |
| TSLA240607P00240000 | 2024-05-03 9:59AM EDT | 240.00 | 56.00 | 61.85 | 63.35 | 0.00 | - | 3 | 0 | 50.39% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 66.85 | 68.40 | 0.00 | - | - | 0 | 55.66% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 71.90 | 73.35 | 0.00 | - | 4 | 0 | 58.59% |
| TSLA240607P00255000 | 2024-05-15 11:07AM EDT | 255.00 | 81.10 | 76.80 | 78.40 | 0.00 | - | 1 | 0 | 58.98% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 146.80 | 148.40 | 0.00 | - | - | 0 | 92.19% |
