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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 75.00 | 104.70 | 109.85 | 112.00 | 0.00 | - | 10 | 1 | 205.18% |
| TSLA240712C00080000 | 2024-06-06 1:32PM EDT | 80.00 | 99.00 | 103.40 | 107.05 | 0.00 | - | - | 0 | 159.47% |
| TSLA240712C00105000 | 2024-06-18 3:15PM EDT | 105.00 | 80.37 | 78.55 | 82.20 | +7.78 | +10.72% | 11 | 1 | 118.56% |
| TSLA240712C00115000 | 2024-06-11 3:50PM EDT | 115.00 | 55.67 | 70.05 | 72.25 | 0.00 | - | 2 | 3 | 122.31% |
| TSLA240712C00120000 | 2024-06-17 9:52AM EDT | 120.00 | 61.37 | 65.10 | 67.25 | 0.00 | - | 1 | 2 | 113.67% |
| TSLA240712C00125000 | 2024-06-18 1:00PM EDT | 125.00 | 60.15 | 58.70 | 62.35 | -3.85 | -6.02% | 1 | 161 | 90.53% |
| TSLA240712C00130000 | 2024-06-12 11:43AM EDT | 130.00 | 49.30 | 53.75 | 57.35 | 0.00 | - | 1 | 163 | 83.45% |
| TSLA240712C00135000 | 2024-06-12 3:38PM EDT | 135.00 | 44.42 | 50.25 | 52.45 | 0.00 | - | - | 13 | 90.67% |
| TSLA240712C00140000 | 2024-06-18 11:28AM EDT | 140.00 | 44.48 | 43.90 | 47.50 | -4.22 | -8.67% | 15 | 20 | 71.68% |
| TSLA240712C00145000 | 2024-06-17 2:41PM EDT | 145.00 | 42.90 | 39.00 | 42.65 | 0.00 | - | 6 | 34 | 66.46% |
| TSLA240712C00150000 | 2024-06-18 12:55PM EDT | 150.00 | 35.20 | 35.60 | 37.75 | -4.55 | -11.45% | 10 | 163 | 70.17% |
| TSLA240712C00155000 | 2024-06-18 11:21AM EDT | 155.00 | 31.20 | 30.85 | 33.00 | +2.25 | +7.77% | 21 | 24 | 64.62% |
| TSLA240712C00160000 | 2024-06-18 1:17PM EDT | 160.00 | 26.20 | 26.35 | 28.40 | -2.60 | -9.03% | 21 | 73 | 60.40% |
| TSLA240712C00165000 | 2024-06-18 3:34PM EDT | 165.00 | 21.95 | 20.10 | 22.50 | -2.55 | -10.41% | 14 | 301 | 52.73% |
| TSLA240712C00170000 | 2024-06-18 3:42PM EDT | 170.00 | 18.05 | 17.95 | 18.35 | -3.80 | -17.39% | 49 | 508 | 49.88% |
| TSLA240712C00175000 | 2024-06-18 3:49PM EDT | 175.00 | 14.57 | 14.30 | 14.70 | -3.48 | -19.28% | 140 | 647 | 48.47% |
| TSLA240712C00180000 | 2024-06-18 3:57PM EDT | 180.00 | 11.50 | 10.50 | 11.50 | -2.89 | -20.08% | 749 | 1,401 | 47.50% |
| TSLA240712C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 8.80 | 8.60 | 9.00 | -2.05 | -18.89% | 1,209 | 1,867 | 47.97% |
| TSLA240712C00190000 | 2024-06-18 3:55PM EDT | 190.00 | 6.70 | 6.50 | 6.85 | -1.85 | -21.64% | 1,219 | 1,560 | 47.97% |
| TSLA240712C00195000 | 2024-06-18 3:58PM EDT | 195.00 | 4.95 | 4.25 | 4.95 | -1.45 | -22.66% | 432 | 1,176 | 47.07% |
| TSLA240712C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 3.60 | 3.55 | 3.70 | -1.25 | -25.77% | 2,187 | 4,007 | 47.77% |
| TSLA240712C00205000 | 2024-06-18 3:59PM EDT | 205.00 | 2.63 | 2.40 | 2.73 | -1.07 | -28.92% | 824 | 1,567 | 48.36% |
| TSLA240712C00210000 | 2024-06-18 3:58PM EDT | 210.00 | 2.02 | 1.95 | 2.01 | -0.79 | -28.11% | 653 | 1,478 | 49.06% |
| TSLA240712C00215000 | 2024-06-18 3:59PM EDT | 215.00 | 1.50 | 1.35 | 1.51 | -0.65 | -30.23% | 108 | 910 | 50.12% |
| TSLA240712C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 1.10 | 1.07 | 1.13 | -0.60 | -35.29% | 423 | 1,465 | 50.73% |
| TSLA240712C00225000 | 2024-06-18 3:55PM EDT | 225.00 | 0.87 | 0.82 | 0.86 | -0.44 | -33.59% | 243 | 948 | 51.93% |
| TSLA240712C00230000 | 2024-06-18 3:54PM EDT | 230.00 | 0.65 | 0.62 | 0.67 | -0.35 | -35.00% | 996 | 1,187 | 53.10% |
| TSLA240712C00235000 | 2024-06-18 3:48PM EDT | 235.00 | 0.52 | 0.49 | 0.54 | -0.30 | -36.59% | 157 | 379 | 54.59% |
| TSLA240712C00240000 | 2024-06-18 3:39PM EDT | 240.00 | 0.40 | 0.40 | 0.44 | -0.24 | -37.50% | 276 | 1,028 | 56.20% |
| TSLA240712C00245000 | 2024-06-18 3:25PM EDT | 245.00 | 0.35 | 0.32 | 0.36 | -0.16 | -31.37% | 90 | 345 | 57.57% |
| TSLA240712C00250000 | 2024-06-18 3:46PM EDT | 250.00 | 0.28 | 0.27 | 0.30 | -0.17 | -37.78% | 796 | 735 | 59.18% |
| TSLA240712C00255000 | 2024-06-18 1:25PM EDT | 255.00 | 0.27 | 0.22 | 0.26 | -0.09 | -25.00% | 29 | 60 | 60.74% |
| TSLA240712C00260000 | 2024-06-18 9:59AM EDT | 260.00 | 0.25 | 0.19 | 0.22 | -0.04 | -13.79% | 12 | 145 | 62.31% |
| TSLA240712C00265000 | 2024-06-18 10:02AM EDT | 265.00 | 0.19 | 0.16 | 0.20 | -0.09 | -32.14% | 6 | 75 | 63.97% |
| TSLA240712C00270000 | 2024-06-18 11:39AM EDT | 270.00 | 0.16 | 0.13 | 0.17 | -0.05 | -23.81% | 6 | 210 | 65.14% |
| TSLA240712C00275000 | 2024-06-18 3:12PM EDT | 275.00 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 16 | 86 | 66.89% |
| TSLA240712C00280000 | 2024-06-17 2:25PM EDT | 280.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 26 | 93 | 68.46% |
| TSLA240712C00285000 | 2024-06-18 3:37PM EDT | 285.00 | 0.09 | 0.09 | 0.12 | -0.06 | -40.00% | 61 | 72 | 69.73% |
| TSLA240712C00290000 | 2024-06-18 3:34PM EDT | 290.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 103 | 212 | 71.29% |
| TSLA240712C00300000 | 2024-06-18 3:37PM EDT | 300.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 29 | 1,090 | 73.83% |
| TSLA240712C00305000 | 2024-06-18 3:58PM EDT | 305.00 | 0.09 | 0.05 | 0.08 | -0.08 | -47.06% | 2 | 26 | 75.00% |
| TSLA240712C00310000 | 2024-06-18 9:42AM EDT | 310.00 | 0.09 | 0.05 | 0.08 | -0.07 | -43.75% | 10 | 32 | 76.95% |
| TSLA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 0.09 | 0.04 | 0.08 | +0.02 | +28.57% | 4 | 209 | 78.52% |
| TSLA240712C00320000 | 2024-06-17 9:50AM EDT | 320.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 21 | 79.69% |
| TSLA240712C00325000 | 2024-06-14 9:34AM EDT | 325.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 98.83% |
| TSLA240712C00330000 | 2024-06-17 2:17PM EDT | 330.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 21 | 82.03% |
| TSLA240712C00335000 | 2024-06-17 3:55PM EDT | 335.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 19 | 58 | 82.81% |
| TSLA240712C00340000 | 2024-06-17 3:40PM EDT | 340.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 16 | 84.77% |
| TSLA240712C00350000 | 2024-06-18 11:09AM EDT | 350.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 50 | 215 | 85.94% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240712P00075000 | 2024-06-17 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 118.75% |
| TSLA240712P00080000 | 2024-06-12 1:28PM EDT | 80.00 | 0.06 | 0.01 | 1.17 | 0.00 | - | 11 | 15 | 172.36% |
| TSLA240712P00090000 | 2024-06-17 3:53PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 100.00% |
| TSLA240712P00095000 | 2024-06-14 12:27PM EDT | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 94.53% |
| TSLA240712P00100000 | 2024-06-18 3:58PM EDT | 100.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 9 | 2,064 | 89.45% |
| TSLA240712P00105000 | 2024-06-17 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 29 | 82.81% |
| TSLA240712P00110000 | 2024-06-18 1:02PM EDT | 110.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 4 | 76 | 81.84% |
| TSLA240712P00115000 | 2024-06-17 12:26PM EDT | 115.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 6 | 54 | 77.34% |
| TSLA240712P00120000 | 2024-06-18 2:42PM EDT | 120.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 42 | 1,880 | 72.66% |
| TSLA240712P00125000 | 2024-06-18 3:34PM EDT | 125.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 17 | 159 | 68.16% |
| TSLA240712P00130000 | 2024-06-18 3:42PM EDT | 130.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 7 | 474 | 64.06% |
| TSLA240712P00135000 | 2024-06-18 11:47AM EDT | 135.00 | 0.23 | 0.18 | 0.21 | +0.02 | +9.52% | 171 | 469 | 60.55% |
| TSLA240712P00140000 | 2024-06-18 3:18PM EDT | 140.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 211 | 923 | 56.49% |
| TSLA240712P00145000 | 2024-06-18 3:44PM EDT | 145.00 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 385 | 614 | 53.22% |
| TSLA240712P00150000 | 2024-06-18 3:44PM EDT | 150.00 | 0.48 | 0.46 | 0.50 | -0.08 | -14.29% | 445 | 1,697 | 50.39% |
| TSLA240712P00155000 | 2024-06-18 3:57PM EDT | 155.00 | 0.69 | 0.67 | 0.76 | -0.11 | -13.75% | 354 | 957 | 48.78% |
| TSLA240712P00160000 | 2024-06-18 3:57PM EDT | 160.00 | 1.06 | 1.05 | 1.12 | -0.10 | -8.62% | 427 | 1,449 | 46.46% |
| TSLA240712P00165000 | 2024-06-18 3:57PM EDT | 165.00 | 1.74 | 1.65 | 1.73 | -0.02 | -1.14% | 347 | 966 | 45.04% |
| TSLA240712P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 2.63 | 2.55 | 3.00 | -0.04 | -1.50% | 577 | 3,848 | 46.48% |
| TSLA240712P00175000 | 2024-06-18 3:49PM EDT | 175.00 | 3.99 | 3.90 | 4.05 | +0.18 | +4.72% | 366 | 1,955 | 43.69% |
| TSLA240712P00180000 | 2024-06-18 3:55PM EDT | 180.00 | 5.80 | 5.70 | 5.90 | +0.45 | +8.41% | 1,156 | 1,781 | 43.42% |
| TSLA240712P00185000 | 2024-06-18 3:50PM EDT | 185.00 | 8.22 | 8.05 | 8.25 | +0.57 | +7.45% | 631 | 2,587 | 43.26% |
| TSLA240712P00190000 | 2024-06-18 2:05PM EDT | 190.00 | 11.55 | 9.40 | 12.60 | +1.40 | +13.79% | 83 | 748 | 51.25% |
| TSLA240712P00195000 | 2024-06-18 3:18PM EDT | 195.00 | 14.50 | 14.20 | 15.95 | +2.00 | +16.00% | 9 | 147 | 51.93% |
| TSLA240712P00200000 | 2024-06-18 3:31PM EDT | 200.00 | 18.50 | 16.35 | 18.25 | +2.42 | +15.05% | 49 | 176 | 44.02% |
| TSLA240712P00205000 | 2024-06-18 9:56AM EDT | 205.00 | 22.00 | 20.40 | 23.95 | +1.25 | +6.02% | 1 | 18 | 55.73% |
| TSLA240712P00210000 | 2024-06-18 9:47AM EDT | 210.00 | 27.00 | 26.20 | 26.70 | +1.90 | +7.57% | 2 | 38 | 45.17% |
| TSLA240712P00215000 | 2024-06-17 10:17AM EDT | 215.00 | 34.23 | 30.70 | 31.25 | 0.00 | - | 3 | 9 | 45.97% |
| TSLA240712P00220000 | 2024-06-18 12:02PM EDT | 220.00 | 36.47 | 33.95 | 37.45 | -4.38 | -10.72% | 1 | 8 | 62.82% |
| TSLA240712P00225000 | 2024-06-18 10:31AM EDT | 225.00 | 42.00 | 40.10 | 42.75 | +2.41 | +6.09% | 3 | 56 | 57.64% |
| TSLA240712P00230000 | 2024-06-12 2:32PM EDT | 230.00 | 50.80 | 44.95 | 47.10 | 0.00 | - | - | 22 | 56.91% |
| TSLA240712P00235000 | 2024-06-06 1:06PM EDT | 235.00 | 57.60 | 48.45 | 52.05 | 0.00 | - | - | 1 | 73.76% |
| TSLA240712P00240000 | 2024-06-12 1:15PM EDT | 240.00 | 61.40 | 53.35 | 57.00 | 0.00 | - | - | 1 | 77.69% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 265.00 | 84.90 | 78.30 | 81.95 | 0.00 | - | - | 0 | 97.09% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 350.00 | 172.40 | 163.30 | 165.50 | 0.00 | - | 1 | 0 | 113.38% |
