Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.102,58 -377,50 (-0,63%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00075000 | 2024-05-02 10:39AM EDT | 75.00 | 118.75 | 121.00 | 126.95 | 0.00 | - | 1 | 32 | 75.69% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 80.00 | 119.00 | 118.00 | 123.30 | 0.00 | - | 54 | 171 | 74.40% |
| TSLA261218C00085000 | 2024-05-02 12:16PM EDT | 85.00 | 116.05 | 114.45 | 120.35 | 0.00 | - | 1 | 12 | 73.21% |
| TSLA261218C00090000 | 2024-04-29 12:09PM EDT | 90.00 | 129.18 | 111.15 | 116.85 | 0.00 | - | 3 | 41 | 71.73% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 95.00 | 119.00 | 108.20 | 114.05 | 0.00 | - | 1 | 10 | 71.12% |
| TSLA261218C00100000 | 2024-05-03 2:40PM EDT | 100.00 | 108.00 | 105.50 | 110.70 | +1.75 | +1.65% | 17 | 276 | 70.18% |
| TSLA261218C00105000 | 2024-05-01 11:51AM EDT | 105.00 | 104.00 | 102.20 | 106.40 | 0.00 | - | 2 | 36,041 | 68.06% |
| TSLA261218C00110000 | 2024-05-02 10:42AM EDT | 110.00 | 99.37 | 100.50 | 104.90 | 0.00 | - | 2 | 10,050 | 69.12% |
| TSLA261218C00115000 | 2024-05-01 11:20AM EDT | 115.00 | 98.00 | 98.85 | 99.90 | 0.00 | - | 70 | 94 | 67.63% |
| TSLA261218C00120000 | 2024-05-03 3:15PM EDT | 120.00 | 97.35 | 96.25 | 97.25 | +2.35 | +2.47% | 75 | 136 | 67.07% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 125.00 | 105.00 | 93.55 | 94.55 | 0.00 | - | 147 | 152 | 66.36% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 130.00 | 91.50 | 91.00 | 92.05 | 0.00 | - | 4 | 135 | 65.82% |
| TSLA261218C00135000 | 2024-05-02 2:13PM EDT | 135.00 | 88.90 | 88.45 | 89.50 | 0.00 | - | 1 | 94 | 65.20% |
| TSLA261218C00140000 | 2024-05-03 3:25PM EDT | 140.00 | 86.70 | 86.05 | 87.10 | +1.35 | +1.58% | 29 | 396 | 64.71% |
| TSLA261218C00145000 | 2024-05-03 9:44AM EDT | 145.00 | 86.10 | 83.70 | 84.75 | +2.30 | +2.74% | 1 | 203 | 64.23% |
| TSLA261218C00150000 | 2024-05-03 12:10PM EDT | 150.00 | 81.95 | 81.65 | 82.50 | -0.70 | -0.85% | 18 | 1,422 | 63.92% |
| TSLA261218C00155000 | 2024-05-03 11:34AM EDT | 155.00 | 78.79 | 79.10 | 80.25 | +1.94 | +2.52% | 9 | 237 | 63.30% |
| TSLA261218C00160000 | 2024-05-03 3:46PM EDT | 160.00 | 77.41 | 77.00 | 78.15 | -0.10 | -0.13% | 10 | 627 | 62.95% |
| TSLA261218C00165000 | 2024-05-03 12:55PM EDT | 165.00 | 74.67 | 74.85 | 76.00 | -0.48 | -0.64% | 2 | 592 | 62.51% |
| TSLA261218C00170000 | 2024-05-03 2:10PM EDT | 170.00 | 73.55 | 72.90 | 74.05 | +0.30 | +0.41% | 56 | 1,053 | 62.23% |
| TSLA261218C00175000 | 2024-05-03 3:44PM EDT | 175.00 | 71.50 | 70.80 | 72.05 | +0.15 | +0.21% | 33 | 470 | 61.80% |
| TSLA261218C00180000 | 2024-05-03 3:10PM EDT | 180.00 | 69.84 | 68.95 | 70.20 | +0.76 | +1.10% | 92 | 485 | 61.54% |
| TSLA261218C00185000 | 2024-05-03 3:40PM EDT | 185.00 | 67.71 | 67.15 | 68.35 | -0.22 | -0.32% | 33 | 279 | 61.26% |
| TSLA261218C00190000 | 2024-05-03 3:40PM EDT | 190.00 | 65.88 | 65.35 | 66.65 | +0.38 | +0.58% | 19 | 528 | 61.01% |
| TSLA261218C00195000 | 2024-05-03 3:47PM EDT | 195.00 | 63.65 | 63.65 | 65.00 | -0.39 | -0.61% | 276 | 221 | 60.80% |
| TSLA261218C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 63.15 | 61.95 | 63.25 | +1.15 | +1.85% | 39 | 1,860 | 60.51% |
| TSLA261218C00205000 | 2024-05-03 3:44PM EDT | 205.00 | 61.45 | 60.40 | 61.75 | +0.90 | +1.49% | 43 | 113 | 60.36% |
| TSLA261218C00210000 | 2024-05-03 10:24AM EDT | 210.00 | 59.61 | 58.80 | 60.05 | +2.00 | +3.47% | 2 | 428 | 60.07% |
| TSLA261218C00215000 | 2024-05-02 1:06PM EDT | 215.00 | 57.35 | 57.25 | 58.65 | -0.25 | -0.43% | 6 | 75 | 59.90% |
| TSLA261218C00220000 | 2024-05-03 3:49PM EDT | 220.00 | 55.95 | 55.95 | 57.25 | +0.05 | +0.09% | 4 | 617 | 59.81% |
| TSLA261218C00225000 | 2024-05-03 2:18PM EDT | 225.00 | 55.36 | 54.50 | 55.90 | +1.28 | +2.37% | 13 | 181 | 59.65% |
| TSLA261218C00230000 | 2024-05-02 10:35AM EDT | 230.00 | 52.55 | 53.35 | 54.50 | 0.00 | - | 4 | 319 | 59.57% |
| TSLA261218C00235000 | 2024-05-03 1:00PM EDT | 235.00 | 51.55 | 51.80 | 53.25 | -1.20 | -2.27% | 3 | 1,501 | 59.35% |
| TSLA261218C00240000 | 2024-05-03 1:56PM EDT | 240.00 | 51.15 | 50.45 | 51.95 | 0.00 | - | 62 | 2,537 | 59.16% |
| TSLA261218C00245000 | 2024-05-02 2:30PM EDT | 245.00 | 49.35 | 49.25 | 50.80 | -0.64 | -1.28% | 1 | 160 | 59.09% |
| TSLA261218C00250000 | 2024-05-03 3:42PM EDT | 250.00 | 48.90 | 48.05 | 49.55 | +0.15 | +0.31% | 77 | 1,981 | 58.94% |
| TSLA261218C00260000 | 2024-05-03 3:47PM EDT | 260.00 | 46.31 | 45.80 | 47.35 | -0.29 | -0.62% | 21 | 1,155 | 58.76% |
| TSLA261218C00270000 | 2024-05-02 1:37PM EDT | 270.00 | 45.75 | 44.05 | 44.95 | +1.90 | +4.33% | 2 | 359 | 58.62% |
| TSLA261218C00280000 | 2024-05-03 9:54AM EDT | 280.00 | 41.93 | 42.05 | 42.90 | 0.00 | - | 8 | 657 | 58.43% |
| TSLA261218C00290000 | 2024-05-03 2:26PM EDT | 290.00 | 40.85 | 40.20 | 41.10 | +0.16 | +0.39% | 3 | 2,338 | 58.33% |
| TSLA261218C00300000 | 2024-05-03 3:55PM EDT | 300.00 | 38.80 | 38.45 | 39.35 | +0.05 | +0.13% | 103 | 5,162 | 58.21% |
| TSLA261218C00310000 | 2024-05-03 3:06PM EDT | 310.00 | 37.30 | 36.85 | 37.65 | +0.05 | +0.13% | 4 | 394 | 58.11% |
| TSLA261218C00320000 | 2024-05-03 2:17PM EDT | 320.00 | 36.00 | 35.30 | 36.10 | +0.43 | +1.21% | 67 | 823 | 58.02% |
| TSLA261218C00330000 | 2024-05-03 3:49PM EDT | 330.00 | 34.20 | 33.85 | 34.80 | -0.12 | -0.35% | 195 | 8,648 | 58.02% |
| TSLA261218C00340000 | 2024-05-03 2:40PM EDT | 340.00 | 32.95 | 32.50 | 33.30 | +1.06 | +3.32% | 3 | 489 | 57.92% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00075000 | 2024-05-03 3:15PM EDT | 75.00 | 7.60 | 7.45 | 7.75 | -0.20 | -2.56% | 25 | 335 | 53.35% |
| TSLA261218P00080000 | 2024-05-03 3:37PM EDT | 80.00 | 8.78 | 8.55 | 8.95 | +0.28 | +3.29% | 6 | 587 | 52.67% |
| TSLA261218P00085000 | 2024-05-01 2:03PM EDT | 85.00 | 9.75 | 9.10 | 10.60 | 0.00 | - | 1 | 66 | 51.76% |
| TSLA261218P00090000 | 2024-04-30 2:56PM EDT | 90.00 | 11.04 | 10.40 | 11.40 | 0.00 | - | 11 | 150 | 50.66% |
| TSLA261218P00095000 | 2024-05-03 12:59PM EDT | 95.00 | 12.65 | 12.10 | 12.75 | +0.15 | +1.20% | 1 | 147 | 50.35% |
| TSLA261218P00100000 | 2024-05-03 1:19PM EDT | 100.00 | 14.03 | 13.80 | 14.30 | +0.15 | +1.08% | 5 | 1,990 | 50.04% |
| TSLA261218P00105000 | 2024-05-03 11:18AM EDT | 105.00 | 15.75 | 15.25 | 15.80 | +0.20 | +1.29% | 16 | 1,579 | 49.79% |
| TSLA261218P00110000 | 2024-05-01 3:07PM EDT | 110.00 | 17.10 | 16.75 | 17.30 | +0.65 | +3.95% | 1 | 1,497 | 49.05% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 115.00 | 19.00 | 18.55 | 19.10 | 0.00 | - | 25 | 156 | 48.64% |
| TSLA261218P00120000 | 2024-05-03 12:18PM EDT | 120.00 | 20.75 | 20.35 | 20.90 | +0.05 | +0.24% | 20 | 2,276 | 48.13% |
| TSLA261218P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 22.60 | 22.15 | 22.85 | 0.00 | - | 279 | 765 | 47.73% |
| TSLA261218P00130000 | 2024-05-02 10:58AM EDT | 130.00 | 24.65 | 24.10 | 24.70 | 0.00 | - | 42 | 351 | 47.12% |
| TSLA261218P00135000 | 2024-05-03 1:40PM EDT | 135.00 | 26.36 | 26.05 | 26.70 | +0.08 | +0.30% | 10 | 1,027 | 46.61% |
| TSLA261218P00140000 | 2024-05-03 3:54PM EDT | 140.00 | 28.45 | 28.15 | 28.80 | -0.10 | -0.35% | 4 | 1,165 | 46.14% |
| TSLA261218P00145000 | 2024-05-03 2:22PM EDT | 145.00 | 30.55 | 30.30 | 31.00 | -0.20 | -0.65% | 2 | 258 | 45.71% |
| TSLA261218P00150000 | 2024-05-03 3:55PM EDT | 150.00 | 33.00 | 32.60 | 33.30 | -0.02 | -0.06% | 445 | 1,306 | 45.31% |
| TSLA261218P00155000 | 2024-05-03 10:41AM EDT | 155.00 | 35.45 | 34.90 | 35.60 | -0.35 | -0.98% | 1 | 586 | 44.85% |
| TSLA261218P00160000 | 2024-05-03 10:04AM EDT | 160.00 | 37.70 | 37.30 | 38.00 | +0.20 | +0.53% | 1 | 1,359 | 44.42% |
| TSLA261218P00165000 | 2024-05-03 3:45PM EDT | 165.00 | 40.20 | 39.75 | 40.55 | +0.10 | +0.25% | 1 | 1,454 | 44.07% |
| TSLA261218P00170000 | 2024-05-03 2:21PM EDT | 170.00 | 42.75 | 42.35 | 43.15 | -0.15 | -0.35% | 2 | 370 | 43.70% |
| TSLA261218P00175000 | 2024-05-03 12:58PM EDT | 175.00 | 45.67 | 44.95 | 45.75 | +0.12 | +0.26% | 1 | 1,299 | 43.28% |
| TSLA261218P00180000 | 2024-05-03 12:58PM EDT | 180.00 | 48.36 | 47.70 | 48.55 | +0.37 | +0.77% | 6 | 1,781 | 42.98% |
| TSLA261218P00185000 | 2024-05-03 12:14PM EDT | 185.00 | 51.20 | 50.45 | 51.30 | +0.20 | +0.39% | 3 | 2,319 | 42.58% |
| TSLA261218P00190000 | 2024-05-03 11:44AM EDT | 190.00 | 54.10 | 53.35 | 54.15 | +0.87 | +1.63% | 10 | 202 | 42.21% |
| TSLA261218P00195000 | 2024-05-02 10:14AM EDT | 195.00 | 57.55 | 56.20 | 57.20 | 0.00 | - | 1 | 128 | 41.96% |
| TSLA261218P00200000 | 2024-05-03 3:54PM EDT | 200.00 | 59.50 | 59.25 | 60.10 | -0.15 | -0.25% | 152 | 1,683 | 41.53% |
| TSLA261218P00205000 | 2024-05-03 2:35PM EDT | 205.00 | 62.26 | 62.25 | 63.20 | +1.84 | +3.05% | 6 | 77 | 41.22% |
| TSLA261218P00210000 | 2024-05-03 3:00PM EDT | 210.00 | 66.00 | 65.45 | 66.45 | +0.49 | +0.75% | 1 | 164 | 40.99% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 73.17 | 68.60 | 69.70 | 0.00 | - | 1 | 50 | 40.71% |
| TSLA261218P00220000 | 2024-05-03 10:13AM EDT | 220.00 | 71.93 | 71.90 | 72.85 | -2.42 | -3.25% | 1 | 176 | 40.29% |
| TSLA261218P00225000 | 2024-05-03 9:46AM EDT | 225.00 | 74.63 | 75.15 | 76.30 | +1.33 | +1.81% | 11 | 52 | 40.08% |
| TSLA261218P00230000 | 2024-05-02 2:33PM EDT | 230.00 | 79.02 | 78.55 | 79.55 | 0.00 | - | 2 | 213 | 39.65% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 235.00 | 87.34 | 81.95 | 83.15 | 0.00 | - | 15 | 42 | 39.48% |
| TSLA261218P00240000 | 2024-05-01 2:34PM EDT | 240.00 | 85.00 | 85.50 | 86.50 | 0.00 | - | 1 | 198 | 39.05% |
| TSLA261218P00245000 | 2024-04-29 12:41PM EDT | 245.00 | 86.02 | 89.00 | 90.20 | 0.00 | - | 171 | 197 | 38.87% |
| TSLA261218P00250000 | 2024-05-03 11:37AM EDT | 250.00 | 93.92 | 92.65 | 93.75 | +0.32 | +0.34% | 54 | 391 | 38.52% |
| TSLA261218P00260000 | 2024-05-03 11:51AM EDT | 260.00 | 101.35 | 99.80 | 101.30 | +1.14 | +1.14% | 2 | 219 | 38.08% |
| TSLA261218P00270000 | 2024-05-03 11:52AM EDT | 270.00 | 108.90 | 107.35 | 108.90 | -0.40 | -0.37% | 1 | 78 | 37.52% |
| TSLA261218P00280000 | 2024-04-30 10:30AM EDT | 280.00 | 113.30 | 114.85 | 116.90 | 0.00 | - | 50 | 48 | 37.16% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 290.00 | 121.12 | 122.70 | 124.85 | 0.00 | - | 50 | 57 | 36.59% |
| TSLA261218P00300000 | 2024-05-03 3:38PM EDT | 300.00 | 132.00 | 130.80 | 132.90 | +3.25 | +2.52% | 23 | 245 | 35.96% |
| TSLA261218P00310000 | 2024-05-03 3:15PM EDT | 310.00 | 139.98 | 139.10 | 141.20 | -28.57 | -16.95% | 2 | 11 | 35.42% |
| TSLA261218P00320000 | 2024-04-29 12:24PM EDT | 320.00 | 140.56 | 147.45 | 149.55 | 0.00 | - | 18 | 34 | 34.77% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 330.00 | 153.00 | 156.00 | 158.10 | 0.00 | - | 1 | 55 | 34.17% |
