Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.389,62 +437,50 (+0,73%) CMC Crypto 200
1.381,65 +43,90 (+3,28%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 90.00 | 89.50 | 94.80 | 96.95 | 0.00 | - | 6 | 1 | 197.46% |
| TSLA240705C00100000 | 2024-06-18 1:14PM EDT | 100.00 | 84.82 | 83.40 | 87.00 | -3.04 | -3.46% | 5 | 35 | 141.60% |
| TSLA240705C00105000 | 2024-06-18 3:15PM EDT | 105.00 | 80.24 | 79.85 | 82.05 | -4.10 | -4.86% | 11 | 11 | 162.50% |
| TSLA240705C00110000 | 2024-06-11 12:15PM EDT | 110.00 | 58.75 | 73.45 | 77.05 | 0.00 | - | 30 | 36 | 124.61% |
| TSLA240705C00115000 | 2024-06-12 9:59AM EDT | 115.00 | 59.78 | 69.90 | 72.05 | 0.00 | - | 2 | 3 | 140.77% |
| TSLA240705C00120000 | 2024-06-14 12:53PM EDT | 120.00 | 64.17 | 63.45 | 67.10 | +4.15 | +6.91% | 10 | 27 | 107.32% |
| TSLA240705C00125000 | 2024-06-18 3:02PM EDT | 125.00 | 60.15 | 59.95 | 62.15 | -3.73 | -5.84% | 13 | 108 | 121.68% |
| TSLA240705C00130000 | 2024-06-17 2:52PM EDT | 130.00 | 58.44 | 53.55 | 57.15 | 0.00 | - | 1 | 157 | 92.77% |
| TSLA240705C00135000 | 2024-06-18 11:48AM EDT | 135.00 | 49.20 | 48.55 | 52.20 | -2.50 | -4.84% | 2 | 59 | 85.11% |
| TSLA240705C00140000 | 2024-06-18 3:39PM EDT | 140.00 | 45.07 | 43.60 | 47.25 | -1.88 | -4.00% | 20 | 101 | 78.22% |
| TSLA240705C00145000 | 2024-06-18 3:59PM EDT | 145.00 | 40.50 | 38.70 | 42.30 | -2.95 | -6.79% | 19 | 27 | 71.92% |
| TSLA240705C00150000 | 2024-06-18 1:47PM EDT | 150.00 | 35.65 | 33.80 | 37.40 | -2.85 | -7.40% | 2 | 92 | 65.82% |
| TSLA240705C00155000 | 2024-06-18 12:44PM EDT | 155.00 | 30.70 | 30.40 | 32.55 | -2.70 | -8.08% | 26 | 51 | 71.07% |
| TSLA240705C00160000 | 2024-06-18 3:20PM EDT | 160.00 | 26.05 | 25.70 | 27.75 | -2.72 | -9.45% | 11 | 179 | 64.62% |
| TSLA240705C00165000 | 2024-06-18 2:03PM EDT | 165.00 | 21.20 | 21.15 | 21.70 | -3.33 | -13.58% | 9 | 328 | 51.69% |
| TSLA240705C00170000 | 2024-06-18 3:41PM EDT | 170.00 | 16.94 | 16.90 | 18.60 | -3.31 | -16.35% | 84 | 1,021 | 54.30% |
| TSLA240705C00175000 | 2024-06-18 3:49PM EDT | 175.00 | 13.01 | 13.00 | 13.45 | -3.09 | -19.19% | 203 | 4,173 | 48.54% |
| TSLA240705C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 10.00 | 9.60 | 10.10 | -2.47 | -19.81% | 1,902 | 5,056 | 47.25% |
| TSLA240705C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 7.25 | 7.25 | 7.40 | -2.15 | -22.87% | 2,882 | 7,422 | 46.94% |
| TSLA240705C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 5.25 | 5.15 | 5.25 | -1.75 | -25.00% | 1,765 | 3,249 | 46.77% |
| TSLA240705C00195000 | 2024-06-18 3:58PM EDT | 195.00 | 3.70 | 3.60 | 3.70 | -1.50 | -28.85% | 1,368 | 3,620 | 47.34% |
| TSLA240705C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 2.52 | 2.50 | 2.54 | -1.28 | -33.68% | 3,998 | 9,233 | 47.78% |
| TSLA240705C00205000 | 2024-06-18 3:59PM EDT | 205.00 | 1.73 | 1.70 | 1.77 | -0.94 | -35.21% | 1,154 | 2,573 | 48.83% |
| TSLA240705C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 1.20 | 1.10 | 1.24 | -0.75 | -38.46% | 1,998 | 3,087 | 50.02% |
| TSLA240705C00215000 | 2024-06-18 3:59PM EDT | 215.00 | 0.85 | 0.82 | 1.00 | -0.57 | -40.14% | 805 | 1,632 | 51.83% |
| TSLA240705C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 0.60 | 0.60 | 0.63 | -0.41 | -40.59% | 2,936 | 3,261 | 52.49% |
| TSLA240705C00225000 | 2024-06-18 3:59PM EDT | 225.00 | 0.47 | 0.45 | 0.47 | -0.31 | -39.74% | 459 | 1,248 | 54.25% |
| TSLA240705C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 0.34 | 0.33 | 0.36 | -0.27 | -44.26% | 1,054 | 950 | 55.91% |
| TSLA240705C00235000 | 2024-06-18 2:43PM EDT | 235.00 | 0.28 | 0.25 | 0.28 | -0.21 | -42.86% | 377 | 1,632 | 57.62% |
| TSLA240705C00240000 | 2024-06-18 3:56PM EDT | 240.00 | 0.21 | 0.04 | 0.23 | -0.15 | -41.67% | 222 | 415 | 55.76% |
| TSLA240705C00245000 | 2024-06-18 3:46PM EDT | 245.00 | 0.16 | 0.10 | 0.19 | -0.12 | -42.86% | 266 | 332 | 60.06% |
| TSLA240705C00250000 | 2024-06-18 3:53PM EDT | 250.00 | 0.15 | 0.04 | 0.15 | -0.08 | -34.78% | 1,162 | 2,219 | 60.16% |
| TSLA240705C00255000 | 2024-06-18 2:03PM EDT | 255.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 42 | 194 | 65.82% |
| TSLA240705C00260000 | 2024-06-18 3:50PM EDT | 260.00 | 0.11 | 0.00 | 0.41 | -0.05 | -31.25% | 189 | 626 | 74.02% |
| TSLA240705C00265000 | 2024-06-18 10:51AM EDT | 265.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 9 | 59 | 68.95% |
| TSLA240705C00270000 | 2024-06-17 3:20PM EDT | 270.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 63 | 64 | 71.09% |
| TSLA240705C00275000 | 2024-06-18 11:47AM EDT | 275.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 5 | 50 | 72.85% |
| TSLA240705C00280000 | 2024-06-18 3:58PM EDT | 280.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 10 | 142 | 74.22% |
| TSLA240705C00285000 | 2024-06-18 12:50PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 21 | 71.09% |
| TSLA240705C00290000 | 2024-06-17 9:43AM EDT | 290.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 50 | 97 | 78.13% |
| TSLA240705C00295000 | 2024-06-18 9:36AM EDT | 295.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 5 | 27 | 79.69% |
| TSLA240705C00300000 | 2024-06-18 12:21PM EDT | 300.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 14 | 1,379 | 81.25% |
| TSLA240705C00305000 | 2024-06-18 10:53AM EDT | 305.00 | 0.03 | 0.00 | 0.34 | -0.02 | -40.00% | 4 | 152 | 99.61% |
| TSLA240705C00310000 | 2024-06-17 3:55PM EDT | 310.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 88 | 81.25% |
| TSLA240705C00315000 | 2024-06-17 12:05PM EDT | 315.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 83.59% |
| TSLA240705C00320000 | 2024-06-17 10:40AM EDT | 320.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 85.94% |
| TSLA240705C00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.02 | 0.00 | 0.53 | -0.03 | -60.00% | 1 | 24 | 116.60% |
| TSLA240705C00330000 | 2024-06-12 2:01PM EDT | 330.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 10 | 53 | 112.21% |
| TSLA240705C00335000 | 2024-06-17 2:44PM EDT | 335.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 175 | 92.19% |
| TSLA240705C00340000 | 2024-06-18 3:09PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 11 | 445 | 89.06% |
| TSLA240705C00350000 | 2024-06-18 11:50AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 864 | 92.19% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240705P00075000 | 2024-06-17 1:43PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 135.94% |
| TSLA240705P00080000 | 2024-06-18 2:35PM EDT | 80.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 42 | 42 | 168.75% |
| TSLA240705P00090000 | 2024-06-11 3:42PM EDT | 90.00 | 0.11 | 0.01 | 0.02 | 0.00 | - | 5 | 8 | 114.06% |
| TSLA240705P00095000 | 2024-06-13 9:42AM EDT | 95.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 7 | 23 | 150.39% |
| TSLA240705P00100000 | 2024-06-18 9:51AM EDT | 100.00 | 0.04 | 0.01 | 0.33 | +0.01 | +33.33% | 10 | 494 | 127.93% |
| TSLA240705P00105000 | 2024-06-17 10:59AM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 145 | 92.97% |
| TSLA240705P00110000 | 2024-06-18 9:40AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 301 | 87.50% |
| TSLA240705P00115000 | 2024-06-17 2:34PM EDT | 115.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 34 | 433 | 82.42% |
| TSLA240705P00120000 | 2024-06-18 3:36PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 74 | 1,099 | 80.86% |
| TSLA240705P00125000 | 2024-06-18 3:46PM EDT | 125.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 41 | 1,111 | 75.20% |
| TSLA240705P00130000 | 2024-06-18 11:37AM EDT | 130.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 34 | 264 | 70.31% |
| TSLA240705P00135000 | 2024-06-18 3:44PM EDT | 135.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 349 | 1,015 | 65.82% |
| TSLA240705P00140000 | 2024-06-18 3:57PM EDT | 140.00 | 0.15 | 0.00 | 0.17 | -0.01 | -6.25% | 93 | 655 | 57.32% |
| TSLA240705P00145000 | 2024-06-18 3:59PM EDT | 145.00 | 0.19 | 0.00 | 0.20 | -0.04 | -17.39% | 139 | 1,083 | 52.05% |
| TSLA240705P00150000 | 2024-06-18 3:57PM EDT | 150.00 | 0.26 | 0.26 | 0.28 | -0.06 | -18.75% | 263 | 2,205 | 53.61% |
| TSLA240705P00155000 | 2024-06-18 3:28PM EDT | 155.00 | 0.41 | 0.38 | 0.40 | -0.04 | -8.89% | 254 | 1,576 | 50.20% |
| TSLA240705P00160000 | 2024-06-18 3:58PM EDT | 160.00 | 0.62 | 0.55 | 0.65 | -0.12 | -16.22% | 761 | 2,668 | 47.80% |
| TSLA240705P00165000 | 2024-06-18 3:58PM EDT | 165.00 | 1.05 | 1.00 | 1.16 | -0.02 | -1.87% | 533 | 7,208 | 46.92% |
| TSLA240705P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 1.78 | 1.70 | 1.87 | -0.05 | -2.73% | 1,392 | 3,045 | 45.20% |
| TSLA240705P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 2.92 | 2.90 | 3.10 | +0.07 | +2.46% | 2,800 | 2,388 | 44.86% |
| TSLA240705P00180000 | 2024-06-18 3:59PM EDT | 180.00 | 4.60 | 4.30 | 4.70 | +0.20 | +4.55% | 1,232 | 1,921 | 43.68% |
| TSLA240705P00185000 | 2024-06-18 3:59PM EDT | 185.00 | 7.00 | 6.80 | 7.00 | +0.60 | +9.37% | 2,245 | 2,449 | 43.54% |
| TSLA240705P00190000 | 2024-06-18 3:54PM EDT | 190.00 | 9.80 | 9.50 | 10.00 | +0.90 | +10.11% | 232 | 780 | 44.25% |
| TSLA240705P00195000 | 2024-06-18 3:58PM EDT | 195.00 | 13.25 | 13.00 | 13.40 | +1.05 | +8.61% | 206 | 170 | 44.23% |
| TSLA240705P00200000 | 2024-06-18 3:04PM EDT | 200.00 | 17.10 | 14.80 | 18.85 | +1.96 | +12.95% | 71 | 449 | 56.84% |
| TSLA240705P00205000 | 2024-06-18 2:44PM EDT | 205.00 | 21.49 | 19.75 | 23.60 | +1.94 | +9.92% | 41 | 92 | 63.45% |
| TSLA240705P00210000 | 2024-06-17 3:59PM EDT | 210.00 | 23.99 | 24.10 | 27.70 | 0.00 | - | 80 | 123 | 63.50% |
| TSLA240705P00215000 | 2024-06-14 11:48AM EDT | 215.00 | 38.25 | 30.25 | 32.85 | 0.00 | - | 2 | 8 | 58.37% |
| TSLA240705P00220000 | 2024-06-18 1:20PM EDT | 220.00 | 35.79 | 33.65 | 37.65 | -4.51 | -11.19% | 1 | 10 | 50.44% |
| TSLA240705P00225000 | 2024-06-13 10:48AM EDT | 225.00 | 42.50 | 38.50 | 42.05 | 0.00 | - | 2 | 1 | 76.37% |
| TSLA240705P00230000 | 2024-06-17 12:49PM EDT | 230.00 | 45.20 | 43.40 | 47.05 | 0.00 | - | 13 | 9 | 82.13% |
| TSLA240705P00235000 | 2024-06-17 11:32AM EDT | 235.00 | 49.10 | 48.30 | 51.95 | 0.00 | - | 1 | 1 | 86.38% |
| TSLA240705P00240000 | 2024-06-13 10:16AM EDT | 240.00 | 52.60 | 53.35 | 55.50 | 0.00 | - | 2 | 0 | 65.04% |
| TSLA240705P00250000 | 2024-06-14 12:58PM EDT | 250.00 | 70.48 | 63.30 | 65.50 | 0.00 | - | - | - | 73.10% |
| TSLA240705P00300000 | 2024-06-03 12:20PM EDT | 300.00 | 122.96 | 113.30 | 115.50 | 0.00 | - | 6 | 0 | 107.37% |
