Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726C00095000 | 2024-06-10 12:18PM EDT | 95.00 | 81.67 | 90.15 | 92.65 | 0.00 | - | - | 6 | 134.62% |
| TSLA240726C00100000 | 2024-06-14 10:36AM EDT | 100.00 | 80.00 | 85.20 | 86.00 | 0.00 | - | 1 | 2 | 108.15% |
| TSLA240726C00120000 | 2024-06-12 10:06AM EDT | 120.00 | 56.00 | 65.50 | 68.10 | 0.00 | - | 2 | 4 | 99.29% |
| TSLA240726C00125000 | 2024-06-14 1:38PM EDT | 125.00 | 55.55 | 59.15 | 62.85 | 0.00 | - | - | 2 | 80.59% |
| TSLA240726C00130000 | 2024-06-12 11:31AM EDT | 130.00 | 50.28 | 54.25 | 58.05 | 0.00 | - | - | 7 | 76.12% |
| TSLA240726C00135000 | 2024-06-17 10:56AM EDT | 135.00 | 51.75 | 49.40 | 53.30 | 0.00 | - | 2 | 6 | 72.05% |
| TSLA240726C00140000 | 2024-06-14 11:16AM EDT | 140.00 | 41.35 | 44.20 | 48.40 | 0.00 | - | 6 | 108 | 64.87% |
| TSLA240726C00145000 | 2024-06-12 11:04AM EDT | 145.00 | 35.95 | 39.50 | 43.85 | 0.00 | - | - | 3 | 62.34% |
| TSLA240726C00150000 | 2024-06-18 9:31AM EDT | 150.00 | 39.25 | 35.10 | 39.55 | -0.25 | -0.63% | 4 | 38 | 61.38% |
| TSLA240726C00155000 | 2024-06-18 12:19PM EDT | 155.00 | 32.70 | 31.10 | 34.95 | +5.25 | +19.13% | 2 | 44 | 59.60% |
| TSLA240726C00160000 | 2024-06-18 1:27PM EDT | 160.00 | 28.95 | 27.00 | 30.80 | -3.05 | -9.53% | 34 | 39 | 57.90% |
| TSLA240726C00165000 | 2024-06-18 11:19AM EDT | 165.00 | 24.60 | 23.15 | 26.90 | -3.83 | -13.47% | 6 | 161 | 56.54% |
| TSLA240726C00170000 | 2024-06-18 3:29PM EDT | 170.00 | 21.18 | 19.00 | 23.60 | -3.52 | -14.25% | 17 | 160 | 54.78% |
| TSLA240726C00175000 | 2024-06-18 2:01PM EDT | 175.00 | 18.21 | 16.10 | 18.40 | -2.61 | -12.54% | 386 | 253 | 50.42% |
| TSLA240726C00180000 | 2024-06-18 3:47PM EDT | 180.00 | 15.24 | 15.00 | 16.95 | -2.76 | -15.33% | 266 | 680 | 57.17% |
| TSLA240726C00185000 | 2024-06-18 3:34PM EDT | 185.00 | 12.53 | 11.95 | 12.95 | -2.22 | -15.05% | 534 | 1,009 | 52.65% |
| TSLA240726C00190000 | 2024-06-18 3:58PM EDT | 190.00 | 10.55 | 10.00 | 11.10 | -1.80 | -14.57% | 759 | 930 | 53.77% |
| TSLA240726C00195000 | 2024-06-18 3:29PM EDT | 195.00 | 8.55 | 8.00 | 8.80 | -2.22 | -20.61% | 183 | 559 | 52.58% |
| TSLA240726C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 7.11 | 6.90 | 7.25 | -1.39 | -16.35% | 836 | 1,877 | 53.77% |
| TSLA240726C00205000 | 2024-06-18 3:54PM EDT | 205.00 | 5.80 | 5.70 | 5.95 | -1.60 | -21.62% | 178 | 415 | 54.26% |
| TSLA240726C00210000 | 2024-06-18 3:06PM EDT | 210.00 | 4.75 | 4.65 | 4.85 | -1.16 | -19.63% | 208 | 524 | 54.59% |
| TSLA240726C00215000 | 2024-06-18 3:49PM EDT | 215.00 | 3.85 | 3.80 | 4.00 | -1.20 | -23.76% | 108 | 349 | 55.14% |
| TSLA240726C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 3.20 | 3.10 | 3.25 | -0.85 | -20.99% | 255 | 864 | 55.55% |
| TSLA240726C00225000 | 2024-06-18 3:05PM EDT | 225.00 | 2.67 | 2.51 | 2.71 | -0.69 | -20.54% | 59 | 261 | 56.18% |
| TSLA240726C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 2.14 | 2.06 | 2.23 | -0.68 | -24.11% | 96 | 911 | 56.76% |
| TSLA240726C00235000 | 2024-06-18 3:59PM EDT | 235.00 | 1.76 | 1.73 | 1.87 | -0.60 | -25.42% | 63 | 109 | 57.67% |
| TSLA240726C00240000 | 2024-06-18 3:56PM EDT | 240.00 | 1.51 | 1.44 | 1.56 | -0.49 | -24.50% | 30 | 210 | 58.42% |
| TSLA240726C00245000 | 2024-06-18 3:35PM EDT | 245.00 | 1.23 | 1.20 | 1.32 | -0.37 | -23.13% | 22 | 412 | 59.23% |
| TSLA240726C00250000 | 2024-06-18 3:59PM EDT | 250.00 | 1.07 | 1.00 | 1.09 | -0.34 | -24.11% | 413 | 663 | 59.81% |
| TSLA240726C00255000 | 2024-06-18 12:59PM EDT | 255.00 | 0.95 | 0.85 | 0.95 | -0.25 | -20.83% | 5 | 112 | 60.84% |
| TSLA240726C00260000 | 2024-06-18 10:18AM EDT | 260.00 | 0.77 | 0.72 | 0.85 | -0.29 | -27.36% | 9 | 72 | 61.94% |
| TSLA240726C00265000 | 2024-06-18 12:56PM EDT | 265.00 | 0.70 | 0.62 | 0.73 | -0.20 | -22.22% | 7 | 40 | 62.79% |
| TSLA240726C00270000 | 2024-06-18 2:30PM EDT | 270.00 | 0.64 | 0.54 | 0.66 | -0.13 | -16.88% | 7 | 43 | 63.97% |
| TSLA240726C00275000 | 2024-06-18 3:40PM EDT | 275.00 | 0.56 | 0.47 | 0.56 | -0.04 | -6.67% | 2 | 66 | 64.70% |
| TSLA240726C00280000 | 2024-06-18 3:39PM EDT | 280.00 | 0.46 | 0.41 | 0.51 | -0.11 | -19.30% | 12 | 27 | 65.82% |
| TSLA240726C00285000 | 2024-06-14 3:49PM EDT | 285.00 | 0.46 | 0.40 | 0.45 | +0.08 | +21.05% | 2 | 57 | 67.19% |
| TSLA240726C00290000 | 2024-06-18 11:55AM EDT | 290.00 | 0.40 | 0.32 | 0.41 | -0.04 | -9.09% | 2 | 6 | 67.77% |
| TSLA240726C00295000 | 2024-06-18 11:50AM EDT | 295.00 | 0.33 | 0.30 | 0.36 | -0.08 | -19.51% | 20 | 8 | 68.85% |
| TSLA240726C00300000 | 2024-06-18 3:39PM EDT | 300.00 | 0.31 | 0.25 | 0.34 | -0.08 | -20.51% | 45 | 175 | 69.73% |
| TSLA240726C00305000 | 2024-06-17 1:00PM EDT | 305.00 | 0.24 | 0.22 | 0.31 | 0.00 | - | 12 | 10 | 70.61% |
| TSLA240726C00310000 | 2024-06-17 3:44PM EDT | 310.00 | 0.35 | 0.20 | 0.29 | 0.00 | - | 12 | 11 | 71.78% |
| TSLA240726C00320000 | 2024-06-17 1:22PM EDT | 320.00 | 0.23 | 0.16 | 0.25 | 0.00 | - | 1 | 1 | 73.63% |
| TSLA240726C00330000 | 2024-06-18 9:37AM EDT | 330.00 | 0.24 | 0.12 | 0.21 | +0.07 | +41.18% | 11 | 17 | 75.00% |
| TSLA240726C00340000 | 2024-06-18 10:39AM EDT | 340.00 | 0.12 | 0.10 | 0.18 | -0.09 | -42.86% | 1 | 29 | 76.76% |
| TSLA240726C00350000 | 2024-06-17 2:28PM EDT | 350.00 | 0.09 | 0.08 | 0.16 | -0.06 | -40.00% | 10 | 166 | 78.52% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240726P00075000 | 2024-06-10 3:39PM EDT | 75.00 | 0.14 | 0.00 | 2.12 | 0.00 | - | - | 1 | 162.89% |
| TSLA240726P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 127.39% |
| TSLA240726P00090000 | 2024-06-14 10:54AM EDT | 90.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 1 | 2 | 133.84% |
| TSLA240726P00095000 | 2024-06-13 3:36PM EDT | 95.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 1 | 20 | 83.79% |
| TSLA240726P00100000 | 2024-06-18 3:16PM EDT | 100.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 136 | 49 | 82.23% |
| TSLA240726P00105000 | 2024-06-10 1:27PM EDT | 105.00 | 0.23 | 0.00 | 0.46 | 0.00 | - | - | 1 | 82.91% |
| TSLA240726P00110000 | 2024-06-18 10:08AM EDT | 110.00 | 0.19 | 0.12 | 0.19 | -0.01 | -5.00% | 1 | 21 | 72.66% |
| TSLA240726P00115000 | 2024-06-18 11:04AM EDT | 115.00 | 0.23 | 0.16 | 0.24 | +0.02 | +9.52% | 4 | 11 | 69.43% |
| TSLA240726P00120000 | 2024-06-18 11:46AM EDT | 120.00 | 0.30 | 0.00 | 0.60 | +0.04 | +15.38% | 4 | 175 | 68.02% |
| TSLA240726P00125000 | 2024-06-18 9:33AM EDT | 125.00 | 0.45 | 0.30 | 0.37 | +0.10 | +28.57% | 3 | 60 | 63.53% |
| TSLA240726P00130000 | 2024-06-18 2:42PM EDT | 130.00 | 0.46 | 0.00 | 0.49 | +0.02 | +4.55% | 5 | 132 | 55.08% |
| TSLA240726P00135000 | 2024-06-18 3:30PM EDT | 135.00 | 0.60 | 0.25 | 0.66 | +0.02 | +3.45% | 34 | 124 | 55.62% |
| TSLA240726P00140000 | 2024-06-18 11:22AM EDT | 140.00 | 0.95 | 0.46 | 0.86 | +0.12 | +14.46% | 8 | 423 | 54.05% |
| TSLA240726P00145000 | 2024-06-18 3:31PM EDT | 145.00 | 1.10 | 0.89 | 1.16 | -0.02 | -1.79% | 43 | 168 | 53.59% |
| TSLA240726P00150000 | 2024-06-18 3:39PM EDT | 150.00 | 1.57 | 1.50 | 1.62 | +0.05 | +3.29% | 91 | 459 | 53.37% |
| TSLA240726P00155000 | 2024-06-18 3:51PM EDT | 155.00 | 2.17 | 2.00 | 2.24 | +0.05 | +2.36% | 85 | 513 | 51.81% |
| TSLA240726P00160000 | 2024-06-18 3:53PM EDT | 160.00 | 2.95 | 2.60 | 3.10 | +0.09 | +3.15% | 87 | 594 | 50.31% |
| TSLA240726P00165000 | 2024-06-18 3:51PM EDT | 165.00 | 4.14 | 3.90 | 4.20 | +0.23 | +5.88% | 260 | 295 | 50.35% |
| TSLA240726P00170000 | 2024-06-18 3:30PM EDT | 170.00 | 5.65 | 5.35 | 5.60 | +0.40 | +7.62% | 445 | 791 | 50.61% |
| TSLA240726P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 7.25 | 7.15 | 7.50 | +0.60 | +9.02% | 198 | 602 | 50.13% |
| TSLA240726P00180000 | 2024-06-18 3:58PM EDT | 180.00 | 9.16 | 8.50 | 10.00 | +0.86 | +10.36% | 335 | 638 | 52.35% |
| TSLA240726P00185000 | 2024-06-18 3:57PM EDT | 185.00 | 11.80 | 9.95 | 11.90 | +0.95 | +8.76% | 326 | 446 | 49.76% |
| TSLA240726P00190000 | 2024-06-18 1:55PM EDT | 190.00 | 14.83 | 12.60 | 15.50 | +1.73 | +13.21% | 101 | 211 | 52.99% |
| TSLA240726P00195000 | 2024-06-18 1:42PM EDT | 195.00 | 17.63 | 15.65 | 19.80 | +1.30 | +7.96% | 9 | 106 | 58.01% |
| TSLA240726P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 21.19 | 19.00 | 23.65 | +2.08 | +10.88% | 7 | 79 | 60.16% |
| TSLA240726P00205000 | 2024-06-17 10:47AM EDT | 205.00 | 24.76 | 22.95 | 26.50 | 0.00 | - | 12 | 32 | 56.80% |
| TSLA240726P00210000 | 2024-06-17 1:20PM EDT | 210.00 | 27.20 | 26.90 | 30.65 | 0.00 | - | 1 | 111 | 58.44% |
| TSLA240726P00220000 | 2024-06-14 12:22PM EDT | 220.00 | 42.95 | 35.45 | 37.65 | 0.00 | - | 6 | 7 | 51.28% |
| TSLA240726P00230000 | 2024-06-13 10:51AM EDT | 230.00 | 48.00 | 44.60 | 46.65 | 0.00 | - | 10 | 1 | 51.54% |
| TSLA240726P00240000 | 2024-06-12 12:24PM EDT | 240.00 | 61.80 | 54.00 | 56.10 | 0.00 | - | - | 2 | 52.66% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 245.00 | 67.65 | 58.80 | 60.90 | 0.00 | - | - | 10 | 53.13% |
| TSLA240726P00270000 | 2024-06-14 10:31AM EDT | 270.00 | 90.40 | 84.70 | 85.55 | 0.00 | - | 1 | 0 | 60.06% |
