Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.312,97 +305,37 (+0,51%) CMC Crypto 200
1.381,16 +43,41 (+3,25%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00080000 | 2024-06-17 10:31AM EDT | 80.00 | 102.50 | 103.20 | 106.85 | 0.00 | - | 1 | 11 | 220.70% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 92.75 | 93.55 | 0.00 | - | - | 4 | 0.00% |
| TSLA240628C00090000 | 2024-06-10 3:07PM EDT | 90.00 | 84.79 | 93.20 | 96.85 | 0.00 | - | 22 | 24 | 191.99% |
| TSLA240628C00100000 | 2024-06-18 10:47AM EDT | 100.00 | 82.90 | 83.30 | 86.85 | -4.37 | -5.01% | 2 | 78 | 172.46% |
| TSLA240628C00105000 | 2024-06-11 1:57PM EDT | 105.00 | 64.89 | 78.35 | 81.90 | 0.00 | - | 1 | 11 | 165.04% |
| TSLA240628C00110000 | 2024-06-14 1:08PM EDT | 110.00 | 69.41 | 73.30 | 76.90 | 0.00 | - | 35 | 41 | 150.59% |
| TSLA240628C00115000 | 2024-06-17 9:51AM EDT | 115.00 | 66.00 | 68.30 | 71.90 | 0.00 | - | 2 | 25 | 139.06% |
| TSLA240628C00120000 | 2024-06-18 1:20PM EDT | 120.00 | 65.00 | 63.35 | 66.90 | -0.49 | -0.75% | 3 | 29 | 129.98% |
| TSLA240628C00125000 | 2024-06-18 3:02PM EDT | 125.00 | 59.98 | 58.40 | 61.95 | +6.68 | +12.53% | 13 | 18 | 122.56% |
| TSLA240628C00130000 | 2024-06-18 11:01AM EDT | 130.00 | 53.65 | 53.40 | 56.95 | +7.65 | +16.63% | 3 | 99 | 111.82% |
| TSLA240628C00135000 | 2024-06-18 3:57PM EDT | 135.00 | 50.05 | 48.40 | 51.95 | +2.15 | +4.49% | 12 | 93 | 101.47% |
| TSLA240628C00140000 | 2024-06-18 2:41PM EDT | 140.00 | 45.14 | 43.45 | 47.00 | -3.86 | -7.88% | 12 | 125 | 93.85% |
| TSLA240628C00145000 | 2024-06-18 3:58PM EDT | 145.00 | 40.18 | 38.55 | 42.00 | -3.72 | -8.47% | 9 | 199 | 85.84% |
| TSLA240628C00150000 | 2024-06-18 2:35PM EDT | 150.00 | 35.38 | 33.60 | 37.05 | -2.62 | -6.89% | 73 | 388 | 77.54% |
| TSLA240628C00155000 | 2024-06-18 2:35PM EDT | 155.00 | 30.40 | 28.55 | 32.10 | -3.55 | -10.46% | 19 | 225 | 67.53% |
| TSLA240628C00157500 | 2024-06-18 2:35PM EDT | 157.50 | 27.97 | 26.20 | 29.60 | -3.43 | -10.92% | 8 | 78 | 64.70% |
| TSLA240628C00160000 | 2024-06-18 3:03PM EDT | 160.00 | 25.20 | 23.75 | 27.15 | -3.06 | -10.83% | 83 | 362 | 60.89% |
| TSLA240628C00162500 | 2024-06-18 12:01PM EDT | 162.50 | 22.25 | 21.35 | 24.75 | -2.98 | -11.81% | 72 | 114 | 57.98% |
| TSLA240628C00165000 | 2024-06-18 3:54PM EDT | 165.00 | 20.55 | 18.95 | 22.35 | -3.41 | -14.23% | 209 | 608 | 54.69% |
| TSLA240628C00167500 | 2024-06-18 3:53PM EDT | 167.50 | 18.25 | 17.90 | 19.65 | -2.75 | -13.10% | 127 | 1,171 | 59.16% |
| TSLA240628C00170000 | 2024-06-18 3:50PM EDT | 170.00 | 16.00 | 15.80 | 16.15 | -3.08 | -16.14% | 1,382 | 2,513 | 51.37% |
| TSLA240628C00172500 | 2024-06-18 3:54PM EDT | 172.50 | 13.80 | 13.60 | 14.00 | -3.15 | -18.58% | 54 | 602 | 49.68% |
| TSLA240628C00175000 | 2024-06-18 3:56PM EDT | 175.00 | 11.60 | 11.55 | 11.75 | -2.90 | -20.00% | 347 | 6,344 | 46.00% |
| TSLA240628C00177500 | 2024-06-18 3:39PM EDT | 177.50 | 9.50 | 9.65 | 9.85 | -2.91 | -23.45% | 345 | 1,346 | 45.07% |
| TSLA240628C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 8.05 | 7.85 | 8.15 | -2.54 | -23.98% | 4,117 | 10,131 | 44.62% |
| TSLA240628C00182500 | 2024-06-18 3:59PM EDT | 182.50 | 6.60 | 6.45 | 6.60 | -2.40 | -26.67% | 4,372 | 2,804 | 44.02% |
| TSLA240628C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 5.15 | 5.15 | 5.30 | -2.28 | -30.69% | 22,658 | 6,986 | 43.98% |
| TSLA240628C00187500 | 2024-06-18 3:59PM EDT | 187.50 | 4.15 | 4.05 | 4.20 | -2.05 | -33.06% | 5,105 | 7,611 | 44.08% |
| TSLA240628C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 3.20 | 3.20 | 3.25 | -1.90 | -37.25% | 14,464 | 10,219 | 43.95% |
| TSLA240628C00192500 | 2024-06-18 3:59PM EDT | 192.50 | 2.48 | 2.28 | 2.52 | -1.67 | -40.24% | 3,471 | 4,083 | 44.31% |
| TSLA240628C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 1.94 | 1.92 | 2.10 | -1.41 | -42.09% | 7,874 | 6,856 | 46.41% |
| TSLA240628C00197500 | 2024-06-18 3:59PM EDT | 197.50 | 1.50 | 1.46 | 1.52 | -1.18 | -44.03% | 2,042 | 2,190 | 45.70% |
| TSLA240628C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 1.15 | 1.14 | 1.16 | -1.00 | -46.51% | 28,245 | 31,480 | 46.24% |
| TSLA240628C00202500 | 2024-06-18 3:59PM EDT | 202.50 | 0.90 | 0.87 | 0.90 | -0.84 | -48.28% | 2,744 | 2,187 | 47.07% |
| TSLA240628C00205000 | 2024-06-18 3:59PM EDT | 205.00 | 0.69 | 0.68 | 0.72 | -0.72 | -51.06% | 4,233 | 5,731 | 48.34% |
| TSLA240628C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 0.43 | 0.43 | 0.45 | -0.50 | -53.76% | 5,752 | 7,107 | 50.15% |
| TSLA240628C00215000 | 2024-06-18 3:59PM EDT | 215.00 | 0.29 | 0.29 | 0.33 | -0.31 | -51.67% | 2,845 | 12,973 | 53.22% |
| TSLA240628C00220000 | 2024-06-18 3:56PM EDT | 220.00 | 0.21 | 0.21 | 0.22 | -0.22 | -51.16% | 2,553 | 7,056 | 55.86% |
| TSLA240628C00225000 | 2024-06-18 3:59PM EDT | 225.00 | 0.15 | 0.15 | 0.17 | -0.17 | -53.12% | 868 | 5,523 | 58.79% |
| TSLA240628C00230000 | 2024-06-18 3:51PM EDT | 230.00 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 1,106 | 1,669 | 61.52% |
| TSLA240628C00235000 | 2024-06-18 2:14PM EDT | 235.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 510 | 2,146 | 65.04% |
| TSLA240628C00240000 | 2024-06-18 3:49PM EDT | 240.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 527 | 1,797 | 68.36% |
| TSLA240628C00245000 | 2024-06-18 3:58PM EDT | 245.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 129 | 2,974 | 69.92% |
| TSLA240628C00250000 | 2024-06-18 3:27PM EDT | 250.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,604 | 9,700 | 73.44% |
| TSLA240628C00255000 | 2024-06-18 3:36PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12 | 2,278 | 75.78% |
| TSLA240628C00260000 | 2024-06-18 3:58PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 174 | 933 | 77.73% |
| TSLA240628C00265000 | 2024-06-18 2:45PM EDT | 265.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 31 | 367 | 80.47% |
| TSLA240628C00270000 | 2024-06-18 2:48PM EDT | 270.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 12 | 405 | 83.98% |
| TSLA240628C00275000 | 2024-06-18 11:05AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 563 | 85.94% |
| TSLA240628C00280000 | 2024-06-17 2:44PM EDT | 280.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 216 | 87.50% |
| TSLA240628C00285000 | 2024-06-17 3:01PM EDT | 285.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 41 | 90.63% |
| TSLA240628C00290000 | 2024-06-18 3:37PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 390 | 93.75% |
| TSLA240628C00295000 | 2024-06-18 9:56AM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 168 | 94.53% |
| TSLA240628C00300000 | 2024-06-18 11:02AM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 725 | 97.66% |
| TSLA240628C00305000 | 2024-06-18 12:20PM EDT | 305.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 10 | 267 | 110.16% |
| TSLA240628C00310000 | 2024-06-18 10:34AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 132 | 100.00% |
| TSLA240628C00315000 | 2024-06-18 12:33PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 91 | 108 | 106.25% |
| TSLA240628C00320000 | 2024-06-18 3:14PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 89 | 106.25% |
| TSLA240628C00325000 | 2024-06-18 10:08AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 280 | 107.81% |
| TSLA240628C00330000 | 2024-06-17 3:55PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 104 | 106.25% |
| TSLA240628C00335000 | 2024-06-17 3:55PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 714 | 631 | 106.25% |
| TSLA240628C00340000 | 2024-06-17 1:58PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 326 | 413 | 115.63% |
| TSLA240628C00350000 | 2024-06-18 12:29PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,679 | 115.63% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-06-18 11:48AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 320 | 168.75% |
| TSLA240628P00080000 | 2024-06-13 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,072 | 156.25% |
| TSLA240628P00085000 | 2024-06-11 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 48 | 193.36% |
| TSLA240628P00090000 | 2024-06-13 1:09PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 133 | 134.38% |
| TSLA240628P00095000 | 2024-06-14 3:04PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 459 | 132.81% |
| TSLA240628P00100000 | 2024-06-18 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,547 | 123.44% |
| TSLA240628P00105000 | 2024-06-18 2:22PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 72 | 106.25% |
| TSLA240628P00110000 | 2024-06-18 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 418 | 98.44% |
| TSLA240628P00115000 | 2024-06-18 10:51AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 474 | 379 | 96.88% |
| TSLA240628P00120000 | 2024-06-18 3:05PM EDT | 120.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 92 | 3,242 | 102.73% |
| TSLA240628P00125000 | 2024-06-18 3:30PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,132 | 1,753 | 89.84% |
| TSLA240628P00130000 | 2024-06-18 1:30PM EDT | 130.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 53 | 1,279 | 81.64% |
| TSLA240628P00135000 | 2024-06-18 2:35PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 550 | 1,879 | 76.17% |
| TSLA240628P00140000 | 2024-06-18 3:55PM EDT | 140.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1,365 | 2,688 | 71.48% |
| TSLA240628P00145000 | 2024-06-18 3:06PM EDT | 145.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2,128 | 7,884 | 67.38% |
| TSLA240628P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 2,893 | 11,725 | 61.13% |
| TSLA240628P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 628 | 5,648 | 56.06% |
| TSLA240628P00157500 | 2024-06-18 3:41PM EDT | 157.50 | 0.20 | 0.03 | 0.21 | -0.06 | -23.08% | 157 | 515 | 53.42% |
| TSLA240628P00160000 | 2024-06-18 3:59PM EDT | 160.00 | 0.24 | 0.24 | 0.25 | -0.11 | -31.43% | 959 | 29,133 | 50.49% |
| TSLA240628P00162500 | 2024-06-18 3:57PM EDT | 162.50 | 0.32 | 0.31 | 0.32 | -0.10 | -23.81% | 1,312 | 2,654 | 48.54% |
| TSLA240628P00165000 | 2024-06-18 3:58PM EDT | 165.00 | 0.40 | 0.40 | 0.41 | -0.15 | -27.27% | 1,403 | 7,085 | 46.39% |
| TSLA240628P00167500 | 2024-06-18 3:51PM EDT | 167.50 | 0.53 | 0.23 | 0.55 | -0.18 | -25.35% | 2,936 | 1,490 | 44.65% |
| TSLA240628P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 0.75 | 0.73 | 0.77 | -0.16 | -17.58% | 5,768 | 10,962 | 43.51% |
| TSLA240628P00172500 | 2024-06-18 3:59PM EDT | 172.50 | 1.05 | 1.03 | 1.07 | -0.18 | -14.63% | 1,368 | 1,670 | 42.38% |
| TSLA240628P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 1.49 | 1.46 | 1.51 | -0.11 | -6.88% | 7,820 | 14,076 | 41.72% |
| TSLA240628P00177500 | 2024-06-18 3:59PM EDT | 177.50 | 2.10 | 2.01 | 2.30 | -0.04 | -1.87% | 3,173 | 2,827 | 43.21% |
| TSLA240628P00180000 | 2024-06-18 3:59PM EDT | 180.00 | 2.88 | 2.80 | 3.10 | +0.10 | +3.60% | 8,305 | 7,060 | 42.94% |
| TSLA240628P00182500 | 2024-06-18 3:59PM EDT | 182.50 | 3.85 | 3.80 | 3.90 | +0.25 | +6.94% | 7,189 | 3,758 | 41.16% |
| TSLA240628P00185000 | 2024-06-18 3:59PM EDT | 185.00 | 5.00 | 4.95 | 5.15 | +0.46 | +10.13% | 7,333 | 6,703 | 41.60% |
| TSLA240628P00187500 | 2024-06-18 3:44PM EDT | 187.50 | 6.50 | 6.35 | 6.55 | +0.70 | +12.07% | 2,139 | 3,576 | 41.68% |
| TSLA240628P00190000 | 2024-06-18 3:59PM EDT | 190.00 | 8.05 | 7.55 | 8.15 | +0.75 | +10.27% | 754 | 1,426 | 41.86% |
| TSLA240628P00192500 | 2024-06-18 3:34PM EDT | 192.50 | 9.89 | 9.65 | 9.95 | +1.09 | +12.39% | 225 | 153 | 42.33% |
| TSLA240628P00195000 | 2024-06-18 3:57PM EDT | 195.00 | 11.90 | 11.60 | 11.90 | +1.34 | +12.69% | 265 | 203 | 42.90% |
| TSLA240628P00197500 | 2024-06-18 1:26PM EDT | 197.50 | 13.70 | 13.60 | 14.05 | +1.06 | +8.39% | 21 | 100 | 44.41% |
| TSLA240628P00200000 | 2024-06-18 1:50PM EDT | 200.00 | 16.00 | 15.75 | 16.15 | +2.26 | +16.45% | 67 | 471 | 44.19% |
| TSLA240628P00202500 | 2024-06-18 2:48PM EDT | 202.50 | 18.15 | 18.00 | 18.45 | +2.25 | +14.15% | 9 | 49 | 45.65% |
| TSLA240628P00205000 | 2024-06-18 3:36PM EDT | 205.00 | 21.05 | 18.80 | 21.50 | +3.30 | +18.59% | 15 | 164 | 58.28% |
| TSLA240628P00210000 | 2024-06-18 10:36AM EDT | 210.00 | 26.85 | 23.60 | 27.05 | +3.35 | +14.26% | 13 | 81 | 74.71% |
| TSLA240628P00215000 | 2024-06-18 12:50PM EDT | 215.00 | 31.00 | 28.45 | 31.95 | +2.25 | +7.83% | 2 | 59 | 82.03% |
| TSLA240628P00220000 | 2024-06-18 1:46PM EDT | 220.00 | 35.10 | 33.20 | 35.55 | +2.28 | +6.95% | 14 | 74 | 62.89% |
| TSLA240628P00225000 | 2024-06-04 9:30AM EDT | 225.00 | 50.15 | 38.35 | 41.90 | 0.00 | - | 1 | 0 | 97.24% |
| TSLA240628P00230000 | 2024-06-18 3:22PM EDT | 230.00 | 45.17 | 43.35 | 46.90 | +3.67 | +8.84% | 114 | 9 | 104.66% |
| TSLA240628P00235000 | 2024-06-14 11:22AM EDT | 235.00 | 55.93 | 49.70 | 51.90 | 0.00 | - | 8 | 8 | 88.87% |
| TSLA240628P00240000 | 2024-06-07 12:21PM EDT | 240.00 | 61.63 | 53.30 | 56.90 | 0.00 | - | 2 | 1 | 118.60% |
| TSLA240628P00245000 | 2024-05-21 2:20PM EDT | 245.00 | 59.82 | 58.30 | 61.90 | 0.00 | - | - | 0 | 125.20% |
| TSLA240628P00250000 | 2024-06-11 9:47AM EDT | 250.00 | 80.35 | 63.30 | 66.85 | 0.00 | - | 1 | 0 | 130.62% |
| TSLA240628P00255000 | 2024-06-17 3:59PM EDT | 255.00 | 67.55 | 68.30 | 71.90 | 0.00 | - | 48 | 0 | 137.70% |
| TSLA240628P00260000 | 2024-06-06 12:49PM EDT | 260.00 | 82.45 | 73.30 | 76.85 | 0.00 | - | - | 0 | 142.63% |
| TSLA240628P00275000 | 2024-05-24 11:07AM EDT | 275.00 | 96.13 | 88.30 | 91.90 | 0.00 | - | 7 | 0 | 160.45% |
| TSLA240628P00280000 | 2024-05-22 3:42PM EDT | 280.00 | 100.47 | 93.30 | 96.90 | 0.00 | - | - | 0 | 165.72% |
| TSLA240628P00300000 | 2024-06-13 3:24PM EDT | 300.00 | 117.17 | 113.30 | 115.50 | 0.00 | - | 2 | 0 | 139.94% |
