Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,26 +43,51 (+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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802C00115000 | 2024-06-17 10:42AM EDT | 115.00 | 70.99 | 70.60 | 71.55 | 0.00 | - | 1 | 1 | 88.13% |
| TSLA240802C00130000 | 2024-06-14 3:11PM EDT | 130.00 | 50.27 | 56.00 | 57.00 | 0.00 | - | 1 | 2 | 74.22% |
| TSLA240802C00135000 | 2024-06-17 3:26PM EDT | 135.00 | 55.19 | 51.25 | 52.25 | 0.00 | - | 3 | 4 | 70.51% |
| TSLA240802C00140000 | 2024-06-14 11:13AM EDT | 140.00 | 42.15 | 46.55 | 47.55 | 0.00 | - | - | 2 | 66.94% |
| TSLA240802C00150000 | 2024-06-17 3:21PM EDT | 150.00 | 40.75 | 37.50 | 38.30 | 0.00 | - | 7 | 5 | 60.57% |
| TSLA240802C00155000 | 2024-06-18 10:54AM EDT | 155.00 | 31.81 | 33.25 | 34.10 | -3.74 | -10.52% | 1 | 4 | 58.83% |
| TSLA240802C00160000 | 2024-06-18 3:29PM EDT | 160.00 | 29.35 | 29.20 | 30.05 | -2.80 | -8.71% | 8 | 9 | 57.20% |
| TSLA240802C00165000 | 2024-06-18 3:29PM EDT | 165.00 | 25.50 | 25.40 | 26.00 | -0.25 | -0.97% | 9 | 5 | 55.28% |
| TSLA240802C00170000 | 2024-06-18 12:22PM EDT | 170.00 | 22.50 | 20.65 | 22.60 | -2.16 | -8.76% | 10 | 27 | 51.81% |
| TSLA240802C00175000 | 2024-06-18 3:04PM EDT | 175.00 | 19.03 | 18.80 | 19.35 | -2.86 | -13.07% | 42 | 48 | 53.97% |
| TSLA240802C00180000 | 2024-06-18 3:57PM EDT | 180.00 | 16.27 | 16.05 | 16.45 | -2.48 | -13.23% | 470 | 599 | 53.62% |
| TSLA240802C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 13.66 | 13.40 | 13.90 | -2.34 | -14.63% | 224 | 805 | 53.03% |
| TSLA240802C00190000 | 2024-06-18 3:33PM EDT | 190.00 | 11.40 | 11.20 | 11.90 | -1.90 | -14.29% | 117 | 259 | 53.28% |
| TSLA240802C00195000 | 2024-06-18 2:07PM EDT | 195.00 | 9.70 | 9.25 | 9.85 | -1.73 | -15.14% | 64 | 236 | 52.86% |
| TSLA240802C00200000 | 2024-06-18 3:57PM EDT | 200.00 | 8.00 | 7.55 | 8.20 | -1.40 | -14.89% | 236 | 885 | 52.70% |
| TSLA240802C00205000 | 2024-06-18 3:29PM EDT | 205.00 | 6.60 | 6.25 | 6.85 | -1.47 | -18.22% | 158 | 139 | 53.00% |
| TSLA240802C00210000 | 2024-06-18 3:57PM EDT | 210.00 | 5.49 | 5.30 | 5.65 | -1.06 | -16.18% | 52 | 165 | 53.53% |
| TSLA240802C00215000 | 2024-06-18 11:43AM EDT | 215.00 | 4.70 | 4.45 | 4.70 | -1.01 | -17.69% | 21 | 77 | 54.08% |
| TSLA240802C00220000 | 2024-06-18 3:57PM EDT | 220.00 | 3.85 | 3.30 | 3.95 | -0.80 | -17.20% | 27 | 81 | 53.55% |
| TSLA240802C00225000 | 2024-06-18 3:31PM EDT | 225.00 | 3.08 | 3.05 | 3.35 | -1.07 | -25.78% | 147 | 61 | 55.21% |
| TSLA240802C00230000 | 2024-06-18 1:54PM EDT | 230.00 | 2.75 | 2.47 | 2.75 | -0.62 | -18.40% | 67 | 438 | 55.33% |
| TSLA240802C00235000 | 2024-06-18 11:07AM EDT | 235.00 | 2.17 | 2.13 | 2.54 | -0.71 | -24.65% | 18 | 43 | 56.98% |
| TSLA240802C00240000 | 2024-06-18 3:01PM EDT | 240.00 | 1.95 | 1.57 | 2.00 | -0.41 | -17.37% | 51 | 228 | 56.10% |
| TSLA240802C00245000 | 2024-06-18 3:30PM EDT | 245.00 | 1.54 | 0.87 | 1.88 | -0.16 | -9.41% | 5 | 41 | 55.54% |
| TSLA240802C00250000 | 2024-06-18 3:10PM EDT | 250.00 | 1.37 | 1.26 | 1.63 | -0.11 | -7.43% | 29 | 444 | 59.12% |
| TSLA240802C00255000 | 2024-06-18 11:44AM EDT | 255.00 | 1.47 | 0.89 | 1.44 | -0.11 | -6.96% | 2 | 23 | 59.01% |
| TSLA240802C00260000 | 2024-06-18 2:09PM EDT | 260.00 | 1.00 | 0.84 | 1.29 | -0.26 | -20.63% | 4 | 21 | 60.52% |
| TSLA240802C00270000 | 2024-06-17 2:21PM EDT | 270.00 | 0.92 | 0.47 | 1.04 | 0.00 | - | 7 | 5 | 61.28% |
| TSLA240802C00275000 | 2024-06-17 2:11PM EDT | 275.00 | 0.66 | 0.39 | 0.95 | -0.32 | -32.65% | 5 | 9 | 62.23% |
| TSLA240802C00290000 | 2024-06-18 3:40PM EDT | 290.00 | 0.47 | 0.25 | 0.76 | -0.04 | -7.84% | 1 | 1 | 65.53% |
| TSLA240802C00310000 | 2024-06-14 11:31AM EDT | 310.00 | 0.51 | 0.01 | 0.61 | 0.00 | - | - | 1 | 68.12% |
| TSLA240802C00320000 | 2024-06-14 12:37PM EDT | 320.00 | 0.40 | 0.00 | 0.53 | 0.00 | - | - | 1 | 70.02% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240802P00085000 | 2024-06-14 12:00PM EDT | 85.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | - | 1 | 91.80% |
| TSLA240802P00090000 | 2024-06-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | - | 5 | 88.28% |
| TSLA240802P00100000 | 2024-06-18 1:16PM EDT | 100.00 | 0.18 | 0.07 | 0.31 | -0.11 | -37.93% | 22 | 1 | 79.88% |
| TSLA240802P00105000 | 2024-06-18 1:19PM EDT | 105.00 | 0.20 | 0.09 | 0.44 | -0.03 | -13.04% | 1 | 4 | 77.83% |
| TSLA240802P00110000 | 2024-06-18 2:56PM EDT | 110.00 | 0.23 | 0.12 | 0.24 | -0.15 | -39.47% | 2 | 1 | 68.07% |
| TSLA240802P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 0.36 | 0.14 | 0.48 | 0.00 | - | - | 14 | 68.26% |
| TSLA240802P00120000 | 2024-06-18 11:06AM EDT | 120.00 | 0.37 | 0.19 | 0.63 | -0.12 | -24.49% | 3 | 23 | 65.82% |
| TSLA240802P00130000 | 2024-06-18 11:43AM EDT | 130.00 | 0.65 | 0.31 | 0.87 | +0.08 | +14.04% | 5 | 214 | 59.08% |
| TSLA240802P00135000 | 2024-06-18 3:44PM EDT | 135.00 | 0.76 | 0.51 | 1.01 | +0.04 | +5.56% | 7 | 23 | 56.62% |
| TSLA240802P00140000 | 2024-06-18 3:37PM EDT | 140.00 | 1.07 | 0.75 | 1.06 | +0.06 | +5.94% | 18 | 20 | 53.25% |
| TSLA240802P00145000 | 2024-06-18 3:52PM EDT | 145.00 | 1.35 | 1.16 | 1.57 | -0.11 | -7.53% | 42 | 72 | 52.98% |
| TSLA240802P00150000 | 2024-06-18 3:52PM EDT | 150.00 | 1.89 | 1.68 | 2.05 | -0.11 | -5.50% | 51 | 86 | 51.69% |
| TSLA240802P00155000 | 2024-06-18 3:30PM EDT | 155.00 | 2.69 | 2.05 | 2.84 | +0.18 | +7.17% | 17 | 148 | 52.64% |
| TSLA240802P00160000 | 2024-06-18 3:44PM EDT | 160.00 | 3.60 | 3.40 | 3.65 | +0.20 | +5.88% | 37 | 309 | 50.27% |
| TSLA240802P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 4.60 | 4.55 | 4.90 | +0.30 | +6.98% | 46 | 74 | 50.64% |
| TSLA240802P00170000 | 2024-06-18 2:45PM EDT | 170.00 | 6.20 | 6.05 | 6.35 | +0.48 | +8.39% | 49 | 120 | 49.94% |
| TSLA240802P00175000 | 2024-06-18 3:30PM EDT | 175.00 | 8.20 | 7.85 | 8.10 | +0.85 | +11.56% | 46 | 71 | 49.32% |
| TSLA240802P00180000 | 2024-06-18 3:56PM EDT | 180.00 | 9.99 | 9.50 | 10.65 | +0.54 | +5.71% | 193 | 176 | 50.69% |
| TSLA240802P00185000 | 2024-06-18 3:08PM EDT | 185.00 | 12.56 | 12.35 | 12.75 | +0.76 | +6.44% | 20 | 32 | 49.01% |
| TSLA240802P00190000 | 2024-06-18 2:26PM EDT | 190.00 | 15.50 | 14.85 | 15.85 | +1.61 | +11.59% | 47 | 51 | 50.04% |
| TSLA240802P00195000 | 2024-06-18 2:22PM EDT | 195.00 | 18.73 | 18.10 | 18.80 | +1.09 | +6.18% | 3 | 36 | 49.36% |
| TSLA240802P00200000 | 2024-06-18 3:30PM EDT | 200.00 | 22.20 | 21.25 | 24.25 | +1.95 | +9.63% | 44 | 128 | 51.62% |
| TSLA240802P00210000 | 2024-06-17 1:17PM EDT | 210.00 | 30.50 | 28.70 | 29.70 | +2.50 | +8.93% | 10 | 510 | 49.27% |
| TSLA240802P00215000 | 2024-06-18 9:50AM EDT | 215.00 | 33.49 | 33.00 | 33.95 | -4.46 | -11.75% | 2 | 2 | 50.22% |
