Deutsche Märkte öffnen in 2 Stunden 28 Minuten
Nikkei 225
39.092,01 +474,91 (+1,23%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.144,50 -281,25 (-0,44%) CMC Crypto 200
1.511,69 -14,72 (-0,96%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00085000 | 2024-05-14 1:32PM EDT | 85.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614C00095000 | 2024-05-17 1:09PM EDT | 95.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240614C00115000 | 2024-05-14 11:34AM EDT | 115.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614C00120000 | 2024-05-17 3:01PM EDT | 120.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TSLA240614C00125000 | 2024-05-21 3:47PM EDT | 125.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240614C00130000 | 2024-05-17 12:37PM EDT | 130.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614C00135000 | 2024-05-21 11:44AM EDT | 135.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240614C00140000 | 2024-05-22 12:44PM EDT | 140.00 | 41.00 | 0.00 | 0.00 | -6.50 | -13.68% | 2 | 0 | 0.00% |
| TSLA240614C00145000 | 2024-05-21 3:42PM EDT | 145.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614C00150000 | 2024-05-22 3:45PM EDT | 150.00 | 30.90 | 0.00 | 0.00 | -5.65 | -15.46% | 2 | 0 | 0.00% |
| TSLA240614C00155000 | 2024-05-22 3:19PM EDT | 155.00 | 25.90 | 0.00 | 0.00 | -6.00 | -18.81% | 7 | 0 | 0.00% |
| TSLA240614C00160000 | 2024-05-22 3:09PM EDT | 160.00 | 21.55 | 0.00 | 0.00 | -6.14 | -22.17% | 23 | 0 | 0.00% |
| TSLA240614C00165000 | 2024-05-22 3:18PM EDT | 165.00 | 17.56 | 0.00 | 0.00 | -4.84 | -21.61% | 36 | 0 | 0.00% |
| TSLA240614C00170000 | 2024-05-22 3:56PM EDT | 170.00 | 14.35 | 0.00 | 0.00 | -4.98 | -25.76% | 54 | 0 | 0.00% |
| TSLA240614C00175000 | 2024-05-22 3:59PM EDT | 175.00 | 11.00 | 0.00 | 0.00 | -5.00 | -31.25% | 256 | 0 | 0.00% |
| TSLA240614C00180000 | 2024-05-22 3:59PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | -4.20 | -33.33% | 1,765 | 0 | 0.00% |
| TSLA240614C00185000 | 2024-05-22 3:59PM EDT | 185.00 | 6.25 | 0.00 | 0.00 | -3.53 | -36.09% | 1,272 | 0 | 3.13% |
| TSLA240614C00190000 | 2024-05-22 3:59PM EDT | 190.00 | 4.55 | 0.00 | 0.00 | -2.95 | -39.33% | 1,410 | 0 | 6.25% |
| TSLA240614C00195000 | 2024-05-22 3:54PM EDT | 195.00 | 3.10 | 0.00 | 0.00 | -2.50 | -44.64% | 920 | 0 | 6.25% |
| TSLA240614C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 2.30 | 0.00 | 0.00 | -1.90 | -45.24% | 1,616 | 0 | 12.50% |
| TSLA240614C00205000 | 2024-05-22 3:59PM EDT | 205.00 | 1.69 | 0.00 | 0.00 | -1.36 | -44.59% | 418 | 0 | 12.50% |
| TSLA240614C00210000 | 2024-05-22 3:59PM EDT | 210.00 | 1.24 | 0.00 | 0.00 | -1.06 | -46.09% | 592 | 0 | 12.50% |
| TSLA240614C00215000 | 2024-05-22 3:38PM EDT | 215.00 | 0.91 | 0.00 | 0.00 | -0.79 | -46.47% | 193 | 0 | 12.50% |
| TSLA240614C00220000 | 2024-05-22 3:47PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | -0.62 | -48.06% | 597 | 0 | 12.50% |
| TSLA240614C00225000 | 2024-05-22 3:45PM EDT | 225.00 | 0.54 | 0.00 | 0.00 | -0.46 | -46.00% | 206 | 0 | 25.00% |
| TSLA240614C00230000 | 2024-05-22 3:50PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | -0.34 | -46.58% | 88 | 0 | 25.00% |
| TSLA240614C00235000 | 2024-05-22 3:59PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | -0.28 | -43.75% | 28 | 0 | 25.00% |
| TSLA240614C00240000 | 2024-05-22 11:51AM EDT | 240.00 | 0.32 | 0.00 | 0.00 | -0.19 | -37.25% | 56 | 0 | 25.00% |
| TSLA240614C00245000 | 2024-05-22 1:38PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | -0.17 | -40.48% | 20 | 0 | 25.00% |
| TSLA240614C00250000 | 2024-05-22 1:37PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | -0.14 | -38.89% | 60 | 0 | 25.00% |
| TSLA240614C00255000 | 2024-05-22 2:29PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | -0.13 | -41.94% | 12 | 0 | 25.00% |
| TSLA240614C00260000 | 2024-05-22 1:35PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | -0.10 | -37.04% | 7 | 0 | 25.00% |
| TSLA240614C00265000 | 2024-05-21 3:50PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSLA240614C00270000 | 2024-05-22 2:52PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | -0.08 | -38.10% | 9 | 0 | 25.00% |
| TSLA240614C00275000 | 2024-05-22 10:54AM EDT | 275.00 | 0.14 | 0.00 | 0.00 | -0.03 | -17.65% | 4 | 0 | 25.00% |
| TSLA240614C00280000 | 2024-05-22 3:07PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 110 | 0 | 25.00% |
| TSLA240614C00285000 | 2024-05-21 2:11PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614C00290000 | 2024-05-21 3:26PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240614C00295000 | 2024-05-08 12:39PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA240614C00300000 | 2024-05-22 1:38PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 25 | 0 | 50.00% |
| TSLA240614C00305000 | 2024-05-21 2:53PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240614C00310000 | 2024-05-21 3:08PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614C00315000 | 2024-05-21 2:57PM EDT | 315.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614C00320000 | 2024-05-15 9:31AM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240614C00325000 | 2024-05-21 12:25PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240614C00330000 | 2024-05-22 3:37PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 25 | 0 | 50.00% |
| TSLA240614C00335000 | 2024-05-21 3:09PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240614C00340000 | 2024-05-22 10:21AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 20 | 0 | 50.00% |
| TSLA240614C00350000 | 2024-05-22 10:30AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 160 | 0 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00075000 | 2024-05-21 2:19PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240614P00085000 | 2024-05-21 12:52PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240614P00090000 | 2024-05-22 2:57PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240614P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA240614P00100000 | 2024-05-22 12:53PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 2 | 0 | 50.00% |
| TSLA240614P00105000 | 2024-05-20 2:36PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240614P00110000 | 2024-05-22 2:49PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA240614P00115000 | 2024-05-22 3:52PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 17 | 0 | 50.00% |
| TSLA240614P00120000 | 2024-05-22 3:00PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | +0.01 | +7.69% | 42 | 0 | 25.00% |
| TSLA240614P00125000 | 2024-05-22 1:32PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | +0.02 | +12.50% | 3 | 0 | 25.00% |
| TSLA240614P00130000 | 2024-05-22 2:02PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | +0.04 | +21.05% | 53 | 0 | 25.00% |
| TSLA240614P00135000 | 2024-05-22 2:41PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | +0.09 | +40.91% | 92 | 0 | 25.00% |
| TSLA240614P00140000 | 2024-05-22 3:35PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | +0.04 | +12.50% | 45 | 0 | 25.00% |
| TSLA240614P00145000 | 2024-05-22 3:33PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | +0.08 | +20.00% | 99 | 0 | 25.00% |
| TSLA240614P00150000 | 2024-05-22 3:54PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | +0.14 | +25.00% | 489 | 0 | 12.50% |
| TSLA240614P00155000 | 2024-05-22 3:59PM EDT | 155.00 | 1.01 | 0.00 | 0.00 | +0.24 | +31.17% | 272 | 0 | 12.50% |
| TSLA240614P00160000 | 2024-05-22 3:58PM EDT | 160.00 | 1.58 | 0.00 | 0.00 | +0.47 | +42.34% | 672 | 0 | 12.50% |
| TSLA240614P00165000 | 2024-05-22 3:59PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | +0.80 | +48.48% | 1,142 | 0 | 6.25% |
| TSLA240614P00170000 | 2024-05-22 3:59PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | +1.23 | +49.80% | 1,100 | 0 | 6.25% |
| TSLA240614P00175000 | 2024-05-22 3:58PM EDT | 175.00 | 5.47 | 0.00 | 0.00 | +1.78 | +48.24% | 1,408 | 0 | 3.13% |
| TSLA240614P00180000 | 2024-05-22 3:54PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | +2.70 | +50.94% | 2,124 | 0 | 0.10% |
| TSLA240614P00185000 | 2024-05-22 3:59PM EDT | 185.00 | 10.58 | 0.00 | 0.00 | +2.98 | +39.21% | 317 | 0 | 0.00% |
| TSLA240614P00190000 | 2024-05-22 3:25PM EDT | 190.00 | 14.05 | 0.00 | 0.00 | +3.85 | +37.75% | 54 | 0 | 0.00% |
| TSLA240614P00195000 | 2024-05-22 2:34PM EDT | 195.00 | 18.90 | 0.00 | 0.00 | +5.67 | +42.86% | 7 | 0 | 0.00% |
| TSLA240614P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 22.15 | 0.00 | 0.00 | +5.25 | +31.07% | 26 | 0 | 0.00% |
| TSLA240614P00205000 | 2024-05-22 12:44PM EDT | 205.00 | 26.05 | 0.00 | 0.00 | +4.10 | +18.68% | 5 | 0 | 0.00% |
| TSLA240614P00210000 | 2024-05-16 11:53AM EDT | 210.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240614P00215000 | 2024-05-21 3:39PM EDT | 215.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| TSLA240614P00220000 | 2024-05-14 12:00PM EDT | 220.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240614P00225000 | 2024-05-20 2:52PM EDT | 225.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240614P00230000 | 2024-05-22 11:11AM EDT | 230.00 | 49.00 | 0.00 | 0.00 | -7.00 | -12.50% | 1 | 0 | 0.00% |
| TSLA240614P00235000 | 2024-05-22 11:56AM EDT | 235.00 | 54.65 | 0.00 | 0.00 | +0.60 | +1.11% | 2 | 0 | 0.00% |
| TSLA240614P00240000 | 2024-05-06 12:03PM EDT | 240.00 | 57.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614P00250000 | 2024-05-20 9:36AM EDT | 250.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 270.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240614P00350000 | 2024-05-07 1:54PM EDT | 350.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
