Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.371,37 +553,74 (+0,94%) CMC Crypto 200
1.328,17 +51,19 (+4,01%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220C00050000 | 2024-05-02 3:43PM EDT | 50.00 | 132.81 | 132.50 | 134.35 | 0.00 | - | 7 | 282 | 108.81% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 60.00 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 115.30 | 113.65 | 115.50 | -2.75 | -2.33% | 2 | 7 | 91.28% |
| TSLA241220C00075000 | 2024-04-29 10:39AM EDT | 75.00 | 115.38 | 108.90 | 110.95 | 0.00 | - | 1 | 0 | 87.74% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 117.32 | 104.40 | 106.25 | 0.00 | - | 17 | 20 | 84.57% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 85.00 | 101.00 | 99.75 | 101.75 | 0.00 | - | 7 | 23 | 81.56% |
| TSLA241220C00090000 | 2024-05-02 10:23AM EDT | 90.00 | 92.39 | 95.35 | 97.15 | 0.00 | - | 4 | 31 | 78.91% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 95.00 | 77.34 | 90.80 | 92.75 | 0.00 | - | 1 | 29 | 76.32% |
| TSLA241220C00100000 | 2024-05-03 3:25PM EDT | 100.00 | 87.69 | 86.50 | 88.20 | -0.05 | -0.06% | 1 | 72 | 73.89% |
| TSLA241220C00105000 | 2024-05-03 3:25PM EDT | 105.00 | 83.35 | 82.10 | 83.95 | -2.75 | -3.19% | 1 | 14 | 71.78% |
| TSLA241220C00110000 | 2024-04-30 11:14AM EDT | 110.00 | 82.06 | 77.95 | 79.60 | 0.00 | - | 8 | 48 | 69.81% |
| TSLA241220C00115000 | 2024-05-01 12:54PM EDT | 115.00 | 75.11 | 73.70 | 75.55 | 0.00 | - | 3 | 256 | 68.05% |
| TSLA241220C00120000 | 2024-05-03 1:38PM EDT | 120.00 | 70.64 | 70.15 | 70.95 | -3.76 | -5.05% | 3 | 57 | 66.38% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 69.79 | 66.45 | 66.85 | 0.00 | - | 7 | 118 | 65.04% |
| TSLA241220C00130000 | 2024-05-02 3:59PM EDT | 130.00 | 62.08 | 62.65 | 63.05 | 0.00 | - | 7 | 135 | 63.78% |
| TSLA241220C00135000 | 2024-04-30 3:10PM EDT | 135.00 | 62.27 | 58.90 | 59.30 | 0.00 | - | 2 | 40 | 62.45% |
| TSLA241220C00140000 | 2024-05-03 3:38PM EDT | 140.00 | 55.50 | 55.35 | 55.80 | -0.10 | -0.18% | 7 | 199 | 61.47% |
| TSLA241220C00145000 | 2024-05-02 10:31AM EDT | 145.00 | 49.50 | 51.90 | 52.30 | 0.00 | - | 4 | 246 | 60.39% |
| TSLA241220C00150000 | 2024-05-03 1:38PM EDT | 150.00 | 48.88 | 48.65 | 49.00 | +1.24 | +2.60% | 6 | 654 | 59.55% |
| TSLA241220C00155000 | 2024-05-03 3:39PM EDT | 155.00 | 45.63 | 45.50 | 45.85 | +0.13 | +0.29% | 5 | 225 | 58.74% |
| TSLA241220C00160000 | 2024-05-03 2:13PM EDT | 160.00 | 43.05 | 42.50 | 42.85 | +0.54 | +1.27% | 44 | 780 | 58.02% |
| TSLA241220C00165000 | 2024-05-03 2:16PM EDT | 165.00 | 40.38 | 39.65 | 40.05 | +0.68 | +1.71% | 15 | 672 | 57.42% |
| TSLA241220C00170000 | 2024-05-03 12:49PM EDT | 170.00 | 36.79 | 36.95 | 37.35 | -0.41 | -1.10% | 7 | 3,205 | 56.84% |
| TSLA241220C00175000 | 2024-05-03 2:16PM EDT | 175.00 | 35.08 | 34.40 | 34.80 | +0.47 | +1.36% | 1 | 3,347 | 56.32% |
| TSLA241220C00180000 | 2024-05-03 3:57PM EDT | 180.00 | 32.25 | 32.00 | 32.45 | +0.36 | +1.13% | 95 | 1,134 | 55.92% |
| TSLA241220C00185000 | 2024-05-03 2:17PM EDT | 185.00 | 30.31 | 29.80 | 30.15 | +0.06 | +0.20% | 23 | 1,253 | 55.53% |
| TSLA241220C00190000 | 2024-05-03 3:15PM EDT | 190.00 | 28.20 | 27.65 | 28.05 | +0.12 | +0.43% | 159 | 4,066 | 55.15% |
| TSLA241220C00195000 | 2024-05-03 3:39PM EDT | 195.00 | 25.83 | 25.70 | 26.10 | -0.22 | -0.84% | 4 | 1,459 | 54.90% |
| TSLA241220C00200000 | 2024-05-03 3:16PM EDT | 200.00 | 24.40 | 23.90 | 24.20 | +0.40 | +1.67% | 145 | 6,522 | 54.62% |
| TSLA241220C00205000 | 2024-05-03 1:14PM EDT | 205.00 | 22.23 | 22.15 | 22.45 | -0.27 | -1.20% | 9 | 753 | 54.34% |
| TSLA241220C00210000 | 2024-05-03 2:34PM EDT | 210.00 | 20.90 | 20.55 | 20.85 | +0.15 | +0.72% | 14 | 2,293 | 54.14% |
| TSLA241220C00215000 | 2024-05-03 2:10PM EDT | 215.00 | 19.41 | 19.10 | 19.35 | -0.02 | -0.10% | 17 | 1,316 | 54.00% |
| TSLA241220C00220000 | 2024-05-03 3:29PM EDT | 220.00 | 18.01 | 17.70 | 17.95 | -0.04 | -0.22% | 81 | 2,741 | 53.83% |
| TSLA241220C00225000 | 2024-05-03 3:01PM EDT | 225.00 | 16.55 | 16.45 | 16.70 | -0.25 | -1.49% | 11 | 1,094 | 53.77% |
| TSLA241220C00230000 | 2024-05-03 2:45PM EDT | 230.00 | 15.67 | 15.25 | 15.50 | +0.27 | +1.75% | 19 | 1,778 | 53.65% |
| TSLA241220C00235000 | 2024-05-03 11:37AM EDT | 235.00 | 14.10 | 14.15 | 14.40 | -0.90 | -6.00% | 2 | 551 | 53.57% |
| TSLA241220C00240000 | 2024-05-03 3:03PM EDT | 240.00 | 13.30 | 13.15 | 13.40 | +0.10 | +0.76% | 51 | 1,511 | 53.55% |
| TSLA241220C00245000 | 2024-05-03 3:39PM EDT | 245.00 | 12.34 | 12.20 | 12.45 | +0.39 | +3.26% | 5 | 654 | 53.49% |
| TSLA241220C00250000 | 2024-05-03 3:53PM EDT | 250.00 | 11.53 | 11.35 | 11.60 | -0.10 | -0.86% | 62 | 2,963 | 53.51% |
| TSLA241220C00255000 | 2024-05-03 3:52PM EDT | 255.00 | 10.65 | 10.55 | 10.80 | +0.25 | +2.40% | 21 | 1,098 | 53.50% |
| TSLA241220C00260000 | 2024-05-03 3:57PM EDT | 260.00 | 9.95 | 9.80 | 10.05 | -0.15 | -1.49% | 26 | 2,018 | 53.49% |
| TSLA241220C00270000 | 2024-05-03 3:54PM EDT | 270.00 | 8.70 | 8.50 | 8.75 | -0.15 | -1.69% | 107 | 1,385 | 53.58% |
| TSLA241220C00280000 | 2024-05-03 3:48PM EDT | 280.00 | 7.48 | 7.40 | 7.65 | -0.12 | -1.58% | 213 | 4,786 | 53.72% |
| TSLA241220C00290000 | 2024-05-03 2:12PM EDT | 290.00 | 6.68 | 6.45 | 6.65 | +0.08 | +1.21% | 3 | 1,267 | 53.80% |
| TSLA241220C00300000 | 2024-05-03 3:54PM EDT | 300.00 | 5.80 | 5.65 | 5.85 | +0.05 | +0.87% | 147 | 9,186 | 54.01% |
| TSLA241220C00310000 | 2024-05-03 2:46PM EDT | 310.00 | 5.25 | 5.00 | 5.15 | -0.02 | -0.38% | 64 | 952 | 54.27% |
| TSLA241220C00320000 | 2024-05-03 2:05PM EDT | 320.00 | 4.52 | 4.40 | 4.55 | -0.13 | -2.80% | 11 | 1,521 | 54.49% |
| TSLA241220C00330000 | 2024-05-03 2:48PM EDT | 330.00 | 4.00 | 3.90 | 4.05 | +0.10 | +2.56% | 3 | 530 | 54.77% |
| TSLA241220C00340000 | 2024-05-02 10:22AM EDT | 340.00 | 3.45 | 3.45 | 3.60 | 0.00 | - | 2 | 378 | 55.00% |
| TSLA241220C00350000 | 2024-05-03 11:41AM EDT | 350.00 | 3.20 | 3.10 | 3.25 | -0.15 | -4.48% | 15 | 2,070 | 55.40% |
| TSLA241220C00360000 | 2024-05-02 2:49PM EDT | 360.00 | 3.00 | 2.80 | 2.92 | 0.00 | - | 3 | 603 | 55.76% |
| TSLA241220C00370000 | 2024-05-02 12:44PM EDT | 370.00 | 2.61 | 2.53 | 2.65 | 0.00 | - | 1 | 251 | 56.14% |
| TSLA241220C00380000 | 2024-05-03 11:28AM EDT | 380.00 | 2.36 | 2.30 | 2.40 | -0.02 | -0.84% | 16 | 346 | 56.51% |
| TSLA241220C00390000 | 2024-05-03 9:32AM EDT | 390.00 | 2.24 | 2.09 | 2.20 | +0.08 | +3.70% | 10 | 759 | 56.92% |
| TSLA241220C00400000 | 2024-05-03 3:18PM EDT | 400.00 | 1.99 | 1.90 | 2.02 | -0.02 | -1.00% | 14 | 1,097 | 57.30% |
| TSLA241220C00410000 | 2024-05-03 3:43PM EDT | 410.00 | 1.79 | 1.74 | 1.85 | -0.01 | -0.56% | 48 | 118 | 57.67% |
| TSLA241220C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 1.75 | 1.61 | 1.70 | +0.08 | +4.79% | 10 | 324 | 58.08% |
| TSLA241220C00430000 | 2024-05-03 3:20PM EDT | 430.00 | 1.56 | 1.48 | 1.57 | +0.02 | +1.30% | 1 | 341 | 58.46% |
| TSLA241220C00440000 | 2024-05-03 10:02AM EDT | 440.00 | 1.53 | 1.37 | 1.46 | +0.11 | +7.75% | 1 | 258 | 58.89% |
| TSLA241220C00450000 | 2024-05-02 12:40PM EDT | 450.00 | 1.33 | 1.27 | 1.36 | 0.00 | - | 4 | 497 | 59.29% |
| TSLA241220C00460000 | 2024-05-03 3:58PM EDT | 460.00 | 1.22 | 1.18 | 1.25 | -0.01 | -0.81% | 103 | 1,832 | 59.62% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241220P00050000 | 2024-05-03 11:08AM EDT | 50.00 | 0.30 | 0.24 | 0.30 | +0.01 | +3.45% | 23 | 2,794 | 74.12% |
| TSLA241220P00055000 | 2024-05-02 11:45AM EDT | 55.00 | 0.39 | 0.33 | 0.39 | 0.00 | - | 2 | 229 | 71.83% |
| TSLA241220P00060000 | 2024-05-02 3:31PM EDT | 60.00 | 0.48 | 0.44 | 0.50 | 0.00 | - | 3 | 288 | 69.63% |
| TSLA241220P00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.61 | 0.55 | 0.63 | 0.00 | - | 5 | 39 | 67.38% |
| TSLA241220P00070000 | 2024-05-03 3:46PM EDT | 70.00 | 0.74 | 0.71 | 0.78 | -0.08 | -9.76% | 1 | 676 | 65.45% |
| TSLA241220P00075000 | 2024-05-03 10:38AM EDT | 75.00 | 0.95 | 0.74 | 0.97 | +0.02 | +2.15% | 1 | 284 | 62.65% |
| TSLA241220P00080000 | 2024-05-03 2:14PM EDT | 80.00 | 1.15 | 1.12 | 1.18 | -0.10 | -8.00% | 74 | 2,262 | 61.96% |
| TSLA241220P00085000 | 2024-05-02 12:48PM EDT | 85.00 | 1.51 | 1.37 | 1.45 | 0.00 | - | 1 | 145 | 60.40% |
| TSLA241220P00090000 | 2024-05-03 11:25AM EDT | 90.00 | 1.80 | 1.67 | 1.75 | +0.04 | +2.27% | 2 | 1,018 | 58.86% |
| TSLA241220P00095000 | 2024-05-03 11:10AM EDT | 95.00 | 2.20 | 2.03 | 2.13 | +0.06 | +2.80% | 9 | 4,375 | 57.57% |
| TSLA241220P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 2.52 | 2.46 | 2.56 | -0.07 | -2.70% | 17 | 4,554 | 56.32% |
| TSLA241220P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 3.02 | 2.94 | 3.10 | -0.04 | -1.31% | 7 | 1,629 | 55.21% |
| TSLA241220P00110000 | 2024-05-03 3:51PM EDT | 110.00 | 3.62 | 3.55 | 3.65 | -0.18 | -4.74% | 9 | 3,395 | 54.12% |
| TSLA241220P00115000 | 2024-05-02 2:08PM EDT | 115.00 | 4.40 | 4.20 | 4.35 | 0.00 | - | 3 | 1,100 | 53.13% |
| TSLA241220P00120000 | 2024-05-03 2:16PM EDT | 120.00 | 5.02 | 5.00 | 5.15 | -0.13 | -2.52% | 17 | 5,075 | 52.30% |
| TSLA241220P00125000 | 2024-05-03 3:50PM EDT | 125.00 | 5.96 | 5.85 | 6.05 | -0.19 | -3.09% | 15 | 989 | 51.40% |
| TSLA241220P00130000 | 2024-05-03 3:31PM EDT | 130.00 | 6.97 | 6.90 | 7.05 | -0.23 | -3.19% | 558 | 4,127 | 50.67% |
| TSLA241220P00135000 | 2024-05-03 11:55AM EDT | 135.00 | 8.30 | 8.00 | 8.20 | -0.10 | -1.19% | 9 | 3,089 | 50.17% |
| TSLA241220P00140000 | 2024-05-03 2:29PM EDT | 140.00 | 9.38 | 9.30 | 9.50 | -0.35 | -3.60% | 38 | 3,434 | 49.54% |
| TSLA241220P00145000 | 2024-05-03 10:55AM EDT | 145.00 | 11.10 | 10.70 | 10.90 | 0.00 | - | 7 | 5,053 | 48.85% |
| TSLA241220P00150000 | 2024-05-03 3:55PM EDT | 150.00 | 12.35 | 12.30 | 12.50 | -0.33 | -2.60% | 172 | 21,887 | 48.33% |
| TSLA241220P00155000 | 2024-05-03 1:13PM EDT | 155.00 | 14.25 | 14.00 | 14.25 | -0.35 | -2.40% | 5 | 2,019 | 47.82% |
| TSLA241220P00160000 | 2024-05-03 3:28PM EDT | 160.00 | 16.05 | 15.90 | 16.10 | -0.50 | -3.02% | 20 | 3,554 | 47.24% |
| TSLA241220P00165000 | 2024-05-03 3:30PM EDT | 165.00 | 18.10 | 17.90 | 18.10 | -1.70 | -8.59% | 3 | 2,170 | 46.67% |
| TSLA241220P00170000 | 2024-05-03 3:49PM EDT | 170.00 | 20.31 | 20.10 | 20.35 | -1.54 | -7.05% | 7 | 4,836 | 46.31% |
| TSLA241220P00175000 | 2024-05-03 1:50PM EDT | 175.00 | 22.75 | 22.45 | 22.70 | -0.25 | -1.09% | 5 | 4,962 | 45.86% |
| TSLA241220P00180000 | 2024-05-03 3:37PM EDT | 180.00 | 25.14 | 24.95 | 25.25 | -0.47 | -1.84% | 586 | 8,894 | 45.50% |
| TSLA241220P00185000 | 2024-05-03 2:45PM EDT | 185.00 | 27.60 | 27.65 | 27.90 | -1.10 | -3.83% | 14 | 2,566 | 45.07% |
| TSLA241220P00190000 | 2024-05-03 3:54PM EDT | 190.00 | 30.30 | 30.45 | 30.70 | -0.67 | -2.16% | 9 | 3,148 | 44.64% |
| TSLA241220P00195000 | 2024-05-02 10:03AM EDT | 195.00 | 36.15 | 33.35 | 33.70 | 0.00 | - | 1 | 1,334 | 44.33% |
| TSLA241220P00200000 | 2024-05-03 12:00PM EDT | 200.00 | 37.20 | 36.40 | 36.80 | -0.35 | -0.93% | 2 | 3,532 | 43.95% |
| TSLA241220P00205000 | 2024-05-01 12:50PM EDT | 205.00 | 40.00 | 39.60 | 40.05 | 0.00 | - | 4 | 207 | 43.60% |
| TSLA241220P00210000 | 2024-05-02 12:34PM EDT | 210.00 | 44.82 | 42.90 | 43.45 | 0.00 | - | 6 | 2,205 | 43.29% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 45.60 | 46.35 | 47.00 | 0.00 | - | 20 | 246 | 43.03% |
| TSLA241220P00220000 | 2024-05-02 9:56AM EDT | 220.00 | 51.84 | 49.95 | 50.55 | 0.00 | - | 2 | 724 | 42.56% |
| TSLA241220P00225000 | 2024-04-29 9:35AM EDT | 225.00 | 51.51 | 53.55 | 54.45 | 0.00 | - | 2 | 35 | 42.54% |
| TSLA241220P00230000 | 2024-05-01 3:00PM EDT | 230.00 | 54.95 | 57.40 | 58.25 | 0.00 | - | 2 | 532 | 42.13% |
| TSLA241220P00235000 | 2024-04-29 9:36AM EDT | 235.00 | 58.52 | 61.30 | 62.20 | 0.00 | - | 1 | 23 | 41.82% |
| TSLA241220P00240000 | 2024-05-02 10:12AM EDT | 240.00 | 69.40 | 64.45 | 66.30 | 0.00 | - | 32 | 268 | 41.63% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 245.00 | 66.15 | 68.45 | 70.30 | 0.00 | - | 10 | 68 | 41.01% |
| TSLA241220P00250000 | 2024-05-01 2:48PM EDT | 250.00 | 71.45 | 73.15 | 74.60 | 0.00 | - | 3 | 161 | 40.89% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 255.00 | 78.34 | 76.90 | 78.90 | 0.00 | - | 23 | 37 | 40.60% |
| TSLA241220P00260000 | 2024-05-01 10:10AM EDT | 260.00 | 83.33 | 81.60 | 83.10 | 0.00 | - | 1 | 278 | 39.83% |
| TSLA241220P00270000 | 2024-04-29 11:57AM EDT | 270.00 | 82.83 | 90.65 | 92.00 | 0.00 | - | 4 | 709 | 39.06% |
| TSLA241220P00280000 | 2024-05-01 2:55PM EDT | 280.00 | 97.15 | 100.15 | 101.60 | 0.00 | - | 1 | 490 | 40.05% |
| TSLA241220P00290000 | 2024-05-03 11:33AM EDT | 290.00 | 111.18 | 109.45 | 110.40 | +0.28 | +0.25% | 1 | 11 | 37.15% |
| TSLA241220P00300000 | 2024-05-02 1:02PM EDT | 300.00 | 120.80 | 118.95 | 120.40 | 0.00 | - | 40 | 56 | 39.12% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 310.00 | 139.49 | 128.55 | 130.05 | 0.00 | - | 1 | 1 | 39.03% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 320.00 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 51.93% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 330.00 | 145.74 | 147.25 | 150.35 | 0.00 | - | 1 | 1 | 44.26% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 340.00 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 60.52% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 350.00 | 163.05 | 167.25 | 170.35 | 0.00 | - | 5 | 0 | 47.51% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 360.00 | 172.60 | 177.25 | 180.35 | 0.00 | - | 10 | 0 | 49.04% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 370.00 | 173.80 | 188.20 | 190.35 | 0.00 | - | 61 | 0 | 50.51% |
| TSLA241220P00400000 | 2024-05-01 10:37AM EDT | 400.00 | 220.25 | 218.20 | 220.35 | 0.00 | - | 2 | 0 | 54.65% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 420.00 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 75.29% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 430.00 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00450000 | 2024-02-05 1:17PM EDT | 450.00 | 270.43 | 272.15 | 273.75 | 0.00 | - | - | 0 | 73.63% |
