Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.296,25 -77,76 (-0,13%) CMC Crypto 200
1.312,63 +35,65 (+2,79%) 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:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00050000 | 2024-05-03 2:57PM EDT | 50.00 | 140.00 | 138.40 | 141.25 | 0.00 | - | 12 | 590 | 87.30% |
| TSLA260618C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 123.00 | 130.55 | 133.35 | 0.00 | - | 1 | 90 | 82.27% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 70.00 | 126.50 | 123.00 | 125.70 | 0.00 | - | 1 | 125 | 78.26% |
| TSLA260618C00075000 | 2024-04-24 11:07AM EDT | 75.00 | 102.83 | 119.30 | 122.15 | 0.00 | - | - | 1 | 76.70% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 80.00 | 123.49 | 115.85 | 118.00 | 0.00 | - | 1 | 739 | 74.72% |
| TSLA260618C00085000 | 2024-05-03 9:58AM EDT | 85.00 | 116.25 | 112.25 | 114.50 | +2.60 | +2.29% | 1 | 880 | 73.29% |
| TSLA260618C00090000 | 2024-04-30 10:45AM EDT | 90.00 | 116.46 | 108.95 | 111.00 | 0.00 | - | 1 | 300 | 72.12% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 112.05 | 105.50 | 107.70 | 0.00 | - | 1 | 133 | 70.94% |
| TSLA260618C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 103.80 | 102.40 | 104.35 | +0.85 | +0.83% | 1 | 1,804 | 69.97% |
| TSLA260618C00105000 | 2024-04-30 10:47AM EDT | 105.00 | 106.81 | 98.90 | 101.70 | 0.00 | - | 1 | 2,720 | 69.19% |
| TSLA260618C00110000 | 2024-05-03 3:55PM EDT | 110.00 | 97.50 | 96.00 | 98.00 | -6.50 | -6.25% | 2 | 418 | 67.98% |
| TSLA260618C00115000 | 2024-05-03 3:55PM EDT | 115.00 | 94.35 | 93.95 | 94.50 | +3.70 | +4.08% | 28 | 244 | 67.53% |
| TSLA260618C00120000 | 2024-05-03 10:05AM EDT | 120.00 | 92.60 | 91.05 | 91.55 | +2.25 | +2.49% | 1 | 287 | 66.77% |
| TSLA260618C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 88.45 | 88.15 | 88.70 | 0.00 | - | 1 | 219 | 66.02% |
| TSLA260618C00130000 | 2024-05-03 2:17PM EDT | 130.00 | 85.90 | 85.40 | 85.95 | +0.40 | +0.47% | 9 | 255 | 65.37% |
| TSLA260618C00135000 | 2024-05-02 3:08PM EDT | 135.00 | 83.00 | 82.65 | 83.25 | 0.00 | - | 1 | 276 | 64.70% |
| TSLA260618C00140000 | 2024-05-02 2:03PM EDT | 140.00 | 79.87 | 80.05 | 80.60 | 0.00 | - | 4 | 965 | 64.10% |
| TSLA260618C00145000 | 2024-05-03 11:28AM EDT | 145.00 | 76.45 | 77.50 | 78.10 | -2.39 | -3.03% | 1 | 315 | 63.57% |
| TSLA260618C00150000 | 2024-05-03 2:02PM EDT | 150.00 | 75.50 | 75.05 | 75.65 | -0.32 | -0.42% | 7 | 5,936 | 63.06% |
| TSLA260618C00155000 | 2024-05-03 9:39AM EDT | 155.00 | 74.14 | 72.65 | 73.30 | -1.83 | -2.41% | 1 | 285 | 62.58% |
| TSLA260618C00160000 | 2024-05-03 3:30PM EDT | 160.00 | 70.87 | 70.40 | 70.95 | +0.12 | +0.17% | 26 | 909 | 62.14% |
| TSLA260618C00165000 | 2024-05-03 10:18AM EDT | 165.00 | 69.51 | 68.15 | 68.80 | +0.68 | +0.99% | 1 | 1,087 | 61.75% |
| TSLA260618C00170000 | 2024-05-03 12:24PM EDT | 170.00 | 65.20 | 66.05 | 66.60 | -1.42 | -2.13% | 5 | 1,780 | 61.36% |
| TSLA260618C00175000 | 2024-05-03 3:20PM EDT | 175.00 | 64.58 | 63.95 | 64.60 | +1.23 | +1.94% | 10 | 1,674 | 61.02% |
| TSLA260618C00180000 | 2024-05-03 3:30PM EDT | 180.00 | 62.42 | 61.95 | 62.55 | +1.52 | +2.50% | 24 | 2,048 | 60.67% |
| TSLA260618C00185000 | 2024-05-03 3:33PM EDT | 185.00 | 60.30 | 60.00 | 60.65 | -0.10 | -0.17% | 56 | 2,203 | 60.36% |
| TSLA260618C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 58.75 | 58.20 | 58.80 | +1.75 | +3.07% | 19 | 3,484 | 60.11% |
| TSLA260618C00195000 | 2024-05-02 12:56PM EDT | 195.00 | 55.80 | 56.40 | 57.05 | 0.00 | - | 1 | 1,022 | 59.86% |
| TSLA260618C00200000 | 2024-05-03 1:31PM EDT | 200.00 | 55.25 | 54.70 | 55.30 | +0.52 | +0.95% | 56 | 5,991 | 59.62% |
| TSLA260618C00210000 | 2024-05-03 2:14PM EDT | 210.00 | 52.15 | 51.45 | 52.10 | +1.05 | +2.05% | 6 | 3,665 | 59.22% |
| TSLA260618C00220000 | 2024-05-03 11:57AM EDT | 220.00 | 48.32 | 48.45 | 49.10 | -0.62 | -1.27% | 99 | 3,216 | 58.88% |
| TSLA260618C00230000 | 2024-05-03 3:38PM EDT | 230.00 | 46.01 | 45.65 | 46.30 | +1.61 | +3.63% | 5 | 1,804 | 58.57% |
| TSLA260618C00240000 | 2024-05-03 11:19AM EDT | 240.00 | 42.32 | 43.10 | 43.75 | +0.32 | +0.76% | 1 | 1,182 | 58.35% |
| TSLA260618C00250000 | 2024-05-03 3:36PM EDT | 250.00 | 40.90 | 40.75 | 41.25 | +0.15 | +0.37% | 32 | 6,386 | 58.12% |
| TSLA260618C00260000 | 2024-05-02 11:10AM EDT | 260.00 | 37.79 | 38.55 | 39.00 | 0.00 | - | 4 | 1,998 | 57.94% |
| TSLA260618C00270000 | 2024-05-02 12:45PM EDT | 270.00 | 36.18 | 36.45 | 36.95 | 0.00 | - | 2 | 1,607 | 57.79% |
| TSLA260618C00280000 | 2024-05-03 11:01AM EDT | 280.00 | 34.35 | 34.60 | 35.00 | -0.65 | -1.86% | 2 | 3,749 | 57.69% |
| TSLA260618C00290000 | 2024-05-03 1:14PM EDT | 290.00 | 33.00 | 32.80 | 33.20 | +0.25 | +0.76% | 3 | 1,103 | 57.58% |
| TSLA260618C00300000 | 2024-05-03 3:54PM EDT | 300.00 | 31.55 | 31.15 | 31.50 | +0.50 | +1.61% | 126 | 12,115 | 57.49% |
| TSLA260618C00310000 | 2024-05-02 12:39PM EDT | 310.00 | 29.20 | 29.60 | 29.95 | 0.00 | - | 3 | 1,932 | 57.44% |
| TSLA260618C00320000 | 2024-05-03 3:58PM EDT | 320.00 | 28.30 | 28.15 | 28.50 | -0.16 | -0.56% | 12 | 1,273 | 57.39% |
| TSLA260618C00330000 | 2024-05-03 3:52PM EDT | 330.00 | 27.05 | 26.75 | 27.15 | +0.35 | +1.31% | 734 | 19,784 | 57.34% |
| TSLA260618C00340000 | 2024-05-03 11:37AM EDT | 340.00 | 25.40 | 25.50 | 25.85 | -0.36 | -1.40% | 8 | 3,576 | 57.30% |
| TSLA260618C00350000 | 2024-05-03 3:25PM EDT | 350.00 | 24.50 | 24.30 | 24.65 | +1.08 | +4.61% | 2 | 5,087 | 57.28% |
| TSLA260618C00360000 | 2024-05-03 3:10PM EDT | 360.00 | 23.55 | 23.15 | 23.55 | +0.90 | +3.97% | 8 | 3,329 | 57.26% |
| TSLA260618C00370000 | 2024-05-03 12:23PM EDT | 370.00 | 21.94 | 22.10 | 22.50 | -0.19 | -0.86% | 5 | 1,782 | 57.25% |
| TSLA260618C00380000 | 2024-05-03 12:23PM EDT | 380.00 | 20.91 | 21.10 | 21.50 | -1.09 | -4.95% | 12 | 1,779 | 57.24% |
| TSLA260618C00390000 | 2024-05-03 2:09PM EDT | 390.00 | 20.50 | 20.15 | 20.50 | +0.87 | +4.43% | 1 | 2,021 | 57.19% |
| TSLA260618C00400000 | 2024-05-03 1:26PM EDT | 400.00 | 19.52 | 19.30 | 19.65 | +0.22 | +1.14% | 75 | 12,380 | 57.23% |
| TSLA260618C00410000 | 2024-05-02 10:40AM EDT | 410.00 | 17.98 | 18.45 | 18.80 | 0.00 | - | 1 | 2,318 | 57.21% |
| TSLA260618C00420000 | 2024-05-03 3:37PM EDT | 420.00 | 17.84 | 17.65 | 18.00 | +0.54 | +3.12% | 82 | 6,023 | 57.20% |
| TSLA260618C00430000 | 2024-05-02 3:24PM EDT | 430.00 | 17.00 | 16.90 | 17.25 | 0.00 | - | 4 | 573 | 57.20% |
| TSLA260618C00440000 | 2024-05-01 9:42AM EDT | 440.00 | 16.60 | 16.20 | 16.50 | 0.00 | - | 1 | 1,244 | 57.18% |
| TSLA260618C00450000 | 2024-05-03 3:54PM EDT | 450.00 | 15.75 | 15.50 | 15.85 | +0.12 | +0.77% | 3 | 2,146 | 57.18% |
| TSLA260618C00460000 | 2024-05-02 10:40AM EDT | 460.00 | 14.60 | 14.90 | 15.20 | 0.00 | - | 1 | 811 | 57.20% |
| TSLA260618C00470000 | 2024-05-03 2:52PM EDT | 470.00 | 14.51 | 14.30 | 14.60 | -0.14 | -0.96% | 1 | 812 | 57.21% |
| TSLA260618C00480000 | 2024-05-03 3:40PM EDT | 480.00 | 13.85 | 13.70 | 14.05 | +0.02 | +0.14% | 61 | 4,485 | 57.21% |
| TSLA260618C00490000 | 2024-05-03 3:51PM EDT | 490.00 | 13.40 | 13.20 | 13.45 | +0.14 | +1.06% | 582 | 19,012 | 57.21% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00050000 | 2024-05-03 3:28PM EDT | 50.00 | 2.60 | 2.50 | 2.64 | +0.08 | +3.17% | 121 | 4,329 | 60.85% |
| TSLA260618P00060000 | 2024-05-03 10:01AM EDT | 60.00 | 3.60 | 3.65 | 3.80 | -0.11 | -2.96% | 1 | 445 | 58.06% |
| TSLA260618P00070000 | 2024-05-03 3:26PM EDT | 70.00 | 5.17 | 5.05 | 5.25 | -0.08 | -1.52% | 37 | 924 | 55.73% |
| TSLA260618P00075000 | 2024-05-03 10:21AM EDT | 75.00 | 6.00 | 5.65 | 6.15 | -0.10 | -1.64% | 1 | 12 | 54.48% |
| TSLA260618P00080000 | 2024-05-03 2:11PM EDT | 80.00 | 6.94 | 6.80 | 7.05 | -0.21 | -2.94% | 13 | 870 | 53.88% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 85.00 | 7.95 | 7.85 | 8.05 | -1.05 | -11.67% | 10 | 164 | 53.09% |
| TSLA260618P00090000 | 2024-04-30 11:31AM EDT | 90.00 | 9.00 | 8.75 | 9.45 | 0.00 | - | 1 | 364 | 52.44% |
| TSLA260618P00095000 | 2024-05-02 9:51AM EDT | 95.00 | 10.25 | 9.75 | 10.70 | 0.00 | - | 20 | 601 | 51.58% |
| TSLA260618P00100000 | 2024-05-03 10:55AM EDT | 100.00 | 11.58 | 11.35 | 11.60 | -0.12 | -1.03% | 8 | 3,648 | 50.86% |
| TSLA260618P00105000 | 2024-05-01 12:11PM EDT | 105.00 | 12.83 | 12.55 | 13.05 | 0.00 | - | 1 | 297 | 50.16% |
| TSLA260618P00110000 | 2024-05-02 10:15AM EDT | 110.00 | 14.69 | 13.75 | 14.80 | 0.00 | - | 11 | 830 | 50.46% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 115.00 | 15.35 | 15.70 | 16.00 | 0.00 | - | 3 | 251 | 49.30% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 120.00 | 17.75 | 17.35 | 17.60 | 0.00 | - | 2 | 1,810 | 48.69% |
| TSLA260618P00125000 | 2024-05-03 3:45PM EDT | 125.00 | 19.25 | 19.05 | 19.35 | -0.16 | -0.82% | 342 | 2,210 | 48.18% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 130.00 | 21.43 | 20.85 | 21.15 | 0.00 | - | 2 | 1,793 | 47.64% |
| TSLA260618P00135000 | 2024-04-30 11:37AM EDT | 135.00 | 22.71 | 22.70 | 23.05 | 0.00 | - | 2 | 1,174 | 47.14% |
| TSLA260618P00140000 | 2024-05-03 3:33PM EDT | 140.00 | 24.95 | 24.70 | 25.05 | -0.01 | -0.04% | 2 | 3,161 | 46.67% |
| TSLA260618P00145000 | 2024-05-01 3:24PM EDT | 145.00 | 25.90 | 26.75 | 27.15 | 0.00 | - | 1 | 2,141 | 46.23% |
| TSLA260618P00150000 | 2024-05-03 3:28PM EDT | 150.00 | 29.12 | 28.95 | 29.30 | -0.09 | -0.31% | 48 | 3,574 | 45.76% |
| TSLA260618P00155000 | 2024-05-02 3:55PM EDT | 155.00 | 31.55 | 31.20 | 31.55 | 0.00 | - | 9 | 2,378 | 45.31% |
| TSLA260618P00160000 | 2024-05-03 3:26PM EDT | 160.00 | 33.75 | 33.50 | 33.95 | +0.10 | +0.30% | 348 | 3,817 | 44.95% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 165.00 | 36.20 | 35.95 | 36.35 | 0.00 | - | 3 | 2,058 | 44.50% |
| TSLA260618P00170000 | 2024-05-03 3:28PM EDT | 170.00 | 38.78 | 38.40 | 38.95 | +0.08 | +0.21% | 8 | 1,950 | 44.19% |
| TSLA260618P00175000 | 2024-05-03 10:25AM EDT | 175.00 | 41.45 | 41.05 | 41.50 | 0.00 | - | 2 | 1,068 | 43.75% |
| TSLA260618P00180000 | 2024-05-03 12:25PM EDT | 180.00 | 44.50 | 43.65 | 44.25 | +1.50 | +3.49% | 2 | 5,574 | 43.43% |
| TSLA260618P00185000 | 2024-05-02 9:43AM EDT | 185.00 | 46.60 | 46.50 | 46.95 | 0.00 | - | 1 | 1,867 | 43.00% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 190.00 | 48.92 | 49.35 | 49.80 | 0.00 | - | 15 | 2,608 | 42.64% |
| TSLA260618P00195000 | 2024-05-03 10:38AM EDT | 195.00 | 53.00 | 52.15 | 52.85 | +1.04 | +2.00% | 1 | 1,126 | 42.40% |
| TSLA260618P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 55.50 | 55.25 | 55.75 | +0.10 | +0.18% | 1 | 2,112 | 41.96% |
| TSLA260618P00210000 | 2024-05-03 2:27PM EDT | 210.00 | 61.77 | 61.45 | 62.00 | -0.38 | -0.61% | 4 | 803 | 41.30% |
| TSLA260618P00220000 | 2024-05-02 10:36AM EDT | 220.00 | 69.67 | 68.00 | 68.55 | 0.00 | - | 3 | 2,763 | 40.68% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 230.00 | 74.41 | 74.75 | 75.35 | 0.00 | - | 1 | 711 | 40.05% |
| TSLA260618P00240000 | 2024-05-03 3:16PM EDT | 240.00 | 82.05 | 81.75 | 82.55 | +0.90 | +1.11% | 218 | 1,341 | 39.57% |
| TSLA260618P00250000 | 2024-05-03 3:45PM EDT | 250.00 | 89.60 | 89.00 | 89.85 | +1.20 | +1.36% | 6 | 608 | 38.97% |
| TSLA260618P00260000 | 2024-05-03 1:54PM EDT | 260.00 | 97.00 | 96.40 | 97.45 | -0.65 | -0.67% | 47 | 371 | 38.45% |
| TSLA260618P00270000 | 2024-05-03 3:46PM EDT | 270.00 | 104.80 | 104.10 | 105.20 | -0.65 | -0.62% | 25 | 434 | 37.86% |
| TSLA260618P00280000 | 2024-05-02 11:26AM EDT | 280.00 | 113.50 | 111.75 | 113.35 | 0.00 | - | 1 | 317 | 37.49% |
| TSLA260618P00290000 | 2024-05-02 11:28AM EDT | 290.00 | 121.88 | 119.85 | 121.45 | 0.00 | - | 1 | 277 | 36.87% |
| TSLA260618P00300000 | 2024-05-03 3:59PM EDT | 300.00 | 128.90 | 128.30 | 129.50 | -0.40 | -0.31% | 6 | 543 | 35.97% |
| TSLA260618P00310000 | 2024-04-29 9:42AM EDT | 310.00 | 135.05 | 136.50 | 138.15 | 0.00 | - | 36 | 118 | 35.59% |
| TSLA260618P00320000 | 2024-05-02 9:52AM EDT | 320.00 | 146.52 | 144.00 | 147.85 | 0.00 | - | 1 | 180 | 36.42% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 330.00 | 186.08 | 153.60 | 156.60 | 0.00 | - | 3 | 51 | 35.88% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 340.00 | 199.54 | 162.50 | 165.20 | 0.00 | - | 1 | 24 | 34.91% |
| TSLA260618P00350000 | 2024-04-29 12:32PM EDT | 350.00 | 162.74 | 170.90 | 174.25 | 0.00 | - | 265 | 226 | 34.41% |
| TSLA260618P00360000 | 2024-04-04 11:05AM EDT | 360.00 | 189.48 | 180.60 | 183.35 | 0.00 | - | 2 | 23 | 33.79% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 370.00 | 208.30 | 189.30 | 192.60 | 0.00 | - | 39 | 39 | 33.25% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 380.00 | 202.75 | 198.65 | 201.95 | 0.00 | - | 2 | 3 | 32.71% |
| TSLA260618P00390000 | 2024-04-26 9:30AM EDT | 390.00 | 220.22 | 208.20 | 211.40 | 0.00 | - | 2 | 2 | 32.21% |
| TSLA260618P00400000 | 2024-05-01 2:40PM EDT | 400.00 | 216.29 | 217.80 | 220.85 | 0.00 | - | 1 | 2 | 31.48% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 410.00 | 217.20 | 226.85 | 231.30 | 0.00 | - | 2 | 1 | 33.47% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 420.00 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 34.71% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 430.00 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 440.00 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 49.52% |
| TSLA260618P00450000 | 2024-03-22 10:05AM EDT | 450.00 | 280.70 | 301.25 | 304.75 | 0.00 | - | 1 | 0 | 76.81% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 460.00 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 54.41% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 470.00 | 319.43 | 286.85 | 290.85 | 0.00 | - | 4 | 2 | 36.16% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 480.00 | 329.38 | 296.85 | 300.85 | 0.00 | - | 4 | 2 | 36.76% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 490.00 | 312.86 | 306.85 | 310.75 | 0.00 | - | 8 | 0 | 37.02% |
