Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
238,83-1,25 (-0,52%)
Börsenschluss: 04:00PM EST
239,35 +0,52 (+0,22%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA231208C000300002023-12-01 2:58PM EST30.00208.69208.25209.35-6.04-2.81%247777.34%
TSLA231208C000400002023-11-29 3:46PM EST40.00203.73198.25199.450.00-10462.50%
TSLA231208C000500002023-11-13 2:48PM EST50.00174.36188.25189.450.00-11403.13%
TSLA231208C000800002023-11-30 2:43PM EST80.00155.04158.30159.50-5.70-3.55%17321.88%
TSLA231208C001000002023-11-30 2:44PM EST100.00135.69138.30139.50-5.19-3.68%711259.38%
TSLA231208C001050002023-11-30 2:43PM EST105.00135.77133.30134.550.00-615253.91%
TSLA231208C001100002023-11-30 2:46PM EST110.00130.92128.35129.550.00-3146246.88%
TSLA231208C001150002023-11-30 2:45PM EST115.00125.88123.35124.550.00-823233.98%
TSLA231208C001200002023-12-01 3:40PM EST120.00118.57118.35119.45+3.04+2.63%175207.81%
TSLA231208C001250002023-11-30 2:45PM EST125.00114.11113.35114.55-1.81-1.56%119208.98%
TSLA231208C001300002023-12-01 12:33PM EST130.00107.50108.35109.55-3.46-3.12%349197.66%
TSLA231208C001350002023-12-01 11:11AM EST135.00102.27103.35104.60-3.66-3.46%532190.63%
TSLA231208C001400002023-12-01 12:15PM EST140.0098.8898.4099.60-2.50-2.47%15025183.40%
TSLA231208C001450002023-11-30 10:00AM EST145.0092.9393.2594.50-4.30-4.42%619147.27%
TSLA231208C001500002023-12-01 3:48PM EST150.0088.3788.4089.50-2.61-2.87%821154.69%
TSLA231208C001550002023-12-01 3:49PM EST155.0083.5283.4084.65-1.18-1.39%4247154.49%
TSLA231208C001600002023-12-01 3:59PM EST160.0078.8878.4079.65-0.44-0.55%2767144.34%
TSLA231208C001650002023-12-01 2:02PM EST165.0072.5373.4074.50-4.44-5.77%17439125.78%
TSLA231208C001700002023-12-01 1:49PM EST170.0068.5068.4569.55-1.47-2.10%2930122.46%
TSLA231208C001750002023-12-01 3:51PM EST175.0063.6863.4564.55-10.30-13.92%166113.09%
TSLA231208C001800002023-12-01 3:32PM EST180.0058.5258.3059.55-3.14-5.09%5671796.09%
TSLA231208C001850002023-12-01 3:43PM EST185.0053.6353.4554.55-0.77-1.42%487095.31%
TSLA231208C001900002023-12-01 3:06PM EST190.0048.9348.4549.55-2.29-4.47%4718386.52%
TSLA231208C001950002023-12-01 1:52PM EST195.0042.8043.3544.60-6.55-13.27%1629076.17%
TSLA231208C002000002023-12-01 3:58PM EST200.0039.0738.5039.60-1.11-2.76%50848972.56%
TSLA231208C002050002023-12-01 3:57PM EST205.0033.9533.5534.65-1.43-4.04%15237266.31%
TSLA231208C002100002023-12-01 3:53PM EST210.0028.7928.6529.80-2.21-7.13%3191,04761.96%
TSLA231208C002150002023-12-01 3:52PM EST215.0024.0223.7524.90-1.88-7.26%5291,18155.42%
TSLA231208C002200002023-12-01 3:59PM EST220.0019.7019.1020.05-1.30-6.19%1,4161,91550.93%
TSLA231208C002250002023-12-01 3:59PM EST225.0015.2514.7515.65-1.65-9.76%1,3871,99155.10%
TSLA231208C002300002023-12-01 3:59PM EST230.0011.2411.0511.35-1.68-13.00%8,5343,62349.35%
TSLA231208C002325002023-12-01 3:59PM EST232.509.539.209.70-1.47-13.36%13,2981,41249.88%
TSLA231208C002350002023-12-01 3:59PM EST235.007.757.708.05-1.75-18.42%34,5953,98749.02%
TSLA231208C002375002023-12-01 3:59PM EST237.506.446.306.45-1.36-17.44%23,4483,62747.29%
TSLA231208C002400002023-12-01 3:59PM EST240.005.155.105.20-1.45-21.97%54,18212,07047.10%
TSLA231208C002425002023-12-01 3:59PM EST242.504.094.054.15-1.31-24.26%14,0113,51647.13%
TSLA231208C002450002023-12-01 3:59PM EST245.003.203.153.25-1.18-26.94%63,46310,26547.07%
TSLA231208C002475002023-12-01 3:59PM EST247.502.502.442.53-1.00-28.57%14,78619,20647.24%
TSLA231208C002500002023-12-01 3:59PM EST250.001.951.921.95-0.95-32.76%43,17519,64747.51%
TSLA231208C002525002023-12-01 3:59PM EST252.501.481.451.48-0.81-35.37%10,4915,41647.71%
TSLA231208C002550002023-12-01 3:59PM EST255.001.141.141.16-0.70-38.04%16,00710,51848.58%
TSLA231208C002600002023-12-01 3:59PM EST260.000.690.660.69-0.47-40.52%35,10717,04750.00%
TSLA231208C002650002023-12-01 3:59PM EST265.000.420.400.42-0.33-44.00%10,3858,00351.51%
TSLA231208C002700002023-12-01 3:59PM EST270.000.250.250.26-0.24-48.98%9,3177,03753.47%
TSLA231208C002750002023-12-01 3:59PM EST275.000.200.180.20-0.13-39.39%6,7314,63856.93%
TSLA231208C002800002023-12-01 3:59PM EST280.000.140.120.14-0.09-39.13%6,6045,54159.28%
TSLA231208C002850002023-12-01 3:59PM EST285.000.100.090.11-0.07-41.18%4,1542,75362.50%
TSLA231208C002900002023-12-01 3:59PM EST290.000.080.070.08-0.05-38.46%3,4644,50065.23%
TSLA231208C002950002023-12-01 3:57PM EST295.000.050.060.08-0.05-50.00%6201,68169.53%
TSLA231208C003000002023-12-01 3:59PM EST300.000.050.040.05-0.02-28.57%4,8954,33170.31%
TSLA231208C003050002023-12-01 3:58PM EST305.000.050.030.05-0.02-28.57%2,4661,38273.83%
TSLA231208C003100002023-12-01 3:49PM EST310.000.030.020.04-0.01-25.00%4661,45975.78%
TSLA231208C003150002023-12-01 2:40PM EST315.000.030.020.03-0.02-40.00%9011,46278.52%
TSLA231208C003200002023-12-01 3:52PM EST320.000.020.000.03-0.02-50.00%57895778.91%
TSLA231208C003250002023-12-01 3:58PM EST325.000.020.000.03-0.01-33.33%3741,11382.81%
TSLA231208C003300002023-12-01 3:32PM EST330.000.010.000.02-0.02-66.67%251,94182.81%
TSLA231208C003350002023-12-01 3:49PM EST335.000.010.000.02-0.01-50.00%5211,18785.94%
TSLA231208C003400002023-12-01 3:49PM EST340.000.010.010.02-0.01-50.00%1,23332092.97%
TSLA231208C003450002023-12-01 2:29PM EST345.000.010.000.01-0.02-66.67%63835387.50%
TSLA231208C003500002023-11-30 2:52PM EST350.000.010.000.01-0.01-50.00%138290.63%
TSLA231208C003550002023-11-29 3:55PM EST355.000.010.000.01-0.01-50.00%244493.75%
TSLA231208C003600002023-11-30 3:14PM EST360.000.010.000.010.00-3071,58596.88%
TSLA231208C003650002023-11-30 3:20PM EST365.000.010.000.010.00-201463100.00%
TSLA231208C003700002023-12-01 10:05AM EST370.000.010.000.010.00-5177103.13%
TSLA231208C003750002023-11-30 9:56AM EST375.000.010.000.010.00-10372106.25%
TSLA231208C003800002023-11-30 9:37AM EST380.000.010.000.010.00-1972109.38%
TSLA231208C003850002023-11-29 10:28AM EST385.000.010.000.010.00-62107112.50%
TSLA231208C003900002023-11-21 1:36PM EST390.000.020.000.010.00-1116115.63%
TSLA231208C003950002023-11-14 11:44AM EST395.000.040.000.010.00-14118.75%
TSLA231208C004000002023-11-21 11:07AM EST400.000.010.000.010.00-9092118.75%
TSLA231208C004050002023-12-01 9:30AM EST405.000.010.000.01-0.01-50.00%518121.88%
TSLA231208C004100002023-11-07 9:48AM EST410.000.030.000.010.00--1125.00%
TSLA231208C004150002023-11-30 9:32AM EST415.000.010.000.010.00-1108128.13%
TSLA231208C004200002023-11-21 11:52AM EST420.000.010.000.010.00-113131.25%
TSLA231208C004250002023-11-21 2:27PM EST425.000.010.000.010.00-57131.25%
TSLA231208C004300002023-11-20 9:43AM EST430.000.010.000.010.00-11134.38%
TSLA231208C004350002023-11-07 3:23PM EST435.000.020.000.010.00--4137.50%
TSLA231208C004400002023-11-30 10:42AM EST440.000.010.000.010.00-19140.63%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA231208P000200002023-11-30 2:06PM EST20.000.010.000.010.00-146575.00%
TSLA231208P000300002023-11-20 9:38AM EST30.000.010.000.010.00-327475.00%
TSLA231208P000500002023-11-21 9:30AM EST50.000.010.000.010.00-10767362.50%
TSLA231208P000600002023-11-22 9:47AM EST60.000.010.000.010.00--4325.00%
TSLA231208P000700002023-11-22 9:43AM EST70.000.010.000.010.00-11,001287.50%
TSLA231208P000800002023-11-27 3:26PM EST80.000.010.000.010.00-2427256.25%
TSLA231208P000900002023-11-21 10:30AM EST90.000.010.000.010.00-2260231.25%
TSLA231208P001000002023-12-01 3:27PM EST100.000.010.000.010.00-1522,497206.25%
TSLA231208P001050002023-12-01 3:59PM EST105.000.010.000.010.00-22,981115193.75%
TSLA231208P001100002023-12-01 3:47PM EST110.000.010.010.020.00-3,192488200.00%
TSLA231208P001150002023-12-01 3:17PM EST115.000.020.010.030.00-10105193.75%
TSLA231208P001200002023-12-01 9:37AM EST120.000.010.000.03-0.01-50.00%40509179.69%
TSLA231208P001250002023-12-01 3:12PM EST125.000.020.000.02+0.01+100.00%1,2653,553162.50%
TSLA231208P001300002023-12-01 3:02PM EST130.000.020.010.02+0.01+100.00%1,0173,804159.38%
TSLA231208P001350002023-12-01 3:58PM EST135.000.020.000.030.00-825959150.00%
TSLA231208P001400002023-12-01 3:57PM EST140.000.020.010.030.00-1,3271,924145.31%
TSLA231208P001450002023-12-01 3:59PM EST145.000.030.010.030.00-3,9291,213135.94%
TSLA231208P001500002023-12-01 3:58PM EST150.000.030.010.04+0.01+50.00%1,8593,347129.69%
TSLA231208P001550002023-12-01 3:54PM EST155.000.030.020.04-0.01-25.00%410618123.44%
TSLA231208P001600002023-12-01 3:58PM EST160.000.040.030.040.00-1,396848117.19%
TSLA231208P001650002023-12-01 3:58PM EST165.000.040.030.060.00-315756111.72%
TSLA231208P001700002023-12-01 3:58PM EST170.000.040.030.06-0.01-20.00%1,7051,982103.91%
TSLA231208P001750002023-12-01 3:55PM EST175.000.040.040.060.00-2,9521,59196.88%
TSLA231208P001800002023-12-01 3:59PM EST180.000.050.040.07-0.01-16.67%1,0681,04589.84%
TSLA231208P001850002023-12-01 3:58PM EST185.000.050.050.080.00-5,2581,99083.59%
TSLA231208P001900002023-12-01 3:59PM EST190.000.070.060.08-0.01-12.50%1,4283,40776.56%
TSLA231208P001950002023-12-01 3:58PM EST195.000.070.070.09-0.02-22.22%2,2822,10669.92%
TSLA231208P002000002023-12-01 3:59PM EST200.000.100.080.10-0.03-23.08%9,5089,45863.28%
TSLA231208P002050002023-12-01 3:59PM EST205.000.110.110.14-0.07-38.89%4,2344,98758.30%
TSLA231208P002100002023-12-01 3:59PM EST210.000.190.180.20-0.09-32.14%7,1856,57254.00%
TSLA231208P002150002023-12-01 3:58PM EST215.000.340.320.36-0.14-29.17%8,4184,92751.07%
TSLA231208P002200002023-12-01 3:59PM EST220.000.630.620.66-0.23-26.74%20,1347,36149.29%
TSLA231208P002250002023-12-01 3:59PM EST225.001.211.201.24-0.31-20.39%19,0506,91047.73%
TSLA231208P002300002023-12-01 3:59PM EST230.002.252.182.25-0.35-13.46%51,83211,82746.63%
TSLA231208P002325002023-12-01 3:59PM EST232.502.942.882.98-0.26-8.12%26,0586,85946.34%
TSLA231208P002350002023-12-01 3:59PM EST235.003.753.753.90-0.30-7.41%32,5567,30146.29%
TSLA231208P002375002023-12-01 3:59PM EST237.504.864.854.95-0.24-4.71%25,5173,43745.90%
TSLA231208P002400002023-12-01 3:59PM EST240.006.156.006.20-0.25-3.91%18,5737,34245.70%
TSLA231208P002425002023-12-01 3:58PM EST242.507.607.507.65+0.05+0.66%3,5151,70945.70%
TSLA231208P002450002023-12-01 3:58PM EST245.009.209.109.25+0.10+1.10%2,0553,53145.56%
TSLA231208P002475002023-12-01 3:59PM EST247.5011.0010.8511.150.00-8761,21346.78%
TSLA231208P002500002023-12-01 3:59PM EST250.0012.9012.7513.10+0.57+4.62%2,1022,09147.29%
TSLA231208P002525002023-12-01 3:40PM EST252.5015.4514.8515.25-1.39-8.25%21080748.90%
TSLA231208P002550002023-12-01 3:58PM EST255.0016.7516.8517.45-0.20-1.18%13754650.22%
TSLA231208P002600002023-12-01 3:53PM EST260.0022.1221.3022.25-1.28-5.47%1503,09156.64%
TSLA231208P002650002023-12-01 2:36PM EST265.0027.0526.0527.00+0.14+0.52%871,24450.00%
TSLA231208P002700002023-12-01 2:56PM EST270.0032.0530.8031.95+1.99+6.62%5042,35351.47%
TSLA231208P002750002023-12-01 2:03PM EST275.0038.0035.7036.85+1.89+5.23%172,05251.95%
TSLA231208P002800002023-12-01 3:51PM EST280.0041.6540.7041.90-0.15-0.36%75759.38%
TSLA231208P002850002023-11-29 11:18AM EST285.0038.0045.7046.850.00-21462.89%
TSLA231208P002950002023-11-29 9:44AM EST295.0043.7555.4558.450.00-626102.10%
TSLA231208P003000002023-12-01 3:04PM EST300.0061.9060.8063.150.00-2811108.98%
TSLA231208P003050002023-11-30 3:03PM EST305.0066.3065.3568.45+2.20+3.43%11112.89%
TSLA231208P003100002023-12-01 9:36AM EST310.0078.0070.8073.45+9.95+14.62%11125.20%
TSLA231208P003200002023-11-28 11:38AM EST320.0077.4080.3583.450.00-10129.88%
TSLA231208P003300002023-11-14 3:18PM EST330.0091.9089.4593.650.00-40125.88%
TSLA231208P003550002023-11-14 3:46PM EST355.00117.00114.45118.650.00-20148.83%
TSLA231208P003600002023-11-13 3:46PM EST360.00135.82119.40123.650.00--0151.56%
TSLA231208P004150002023-11-16 11:47AM EST415.00179.30174.15178.550.00--0177.73%
TSLA231208P004300002023-11-16 11:47AM EST430.00194.30189.10193.550.00--0184.18%
TSLA231208P004350002023-11-16 11:47AM EST435.00199.30194.45198.550.00--0205.47%