Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.793,79 +2.423,38 (+4,22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 47.40 | 46.85 | 47.85 | -3.56 | -6.99% | 191 | 217 | 149.02% |
| TSLA240426C00105000 | 2024-04-19 12:14PM EDT | 105.00 | 44.28 | 41.95 | 42.95 | -1.41 | -3.09% | 40 | 109 | 139.94% |
| TSLA240426C00110000 | 2024-04-19 3:39PM EDT | 110.00 | 36.99 | 37.10 | 38.05 | -3.75 | -9.20% | 53 | 56 | 130.47% |
| TSLA240426C00115000 | 2024-04-19 2:40PM EDT | 115.00 | 32.85 | 32.45 | 33.20 | -8.10 | -19.78% | 93 | 198 | 124.51% |
| TSLA240426C00120000 | 2024-04-19 3:01PM EDT | 120.00 | 27.95 | 27.50 | 28.45 | -2.84 | -9.22% | 141 | 357 | 112.31% |
| TSLA240426C00125000 | 2024-04-19 3:59PM EDT | 125.00 | 23.40 | 23.20 | 23.50 | -2.87 | -10.93% | 256 | 288 | 104.88% |
| TSLA240426C00130000 | 2024-04-19 3:50PM EDT | 130.00 | 18.76 | 18.85 | 19.10 | -3.49 | -15.69% | 346 | 427 | 99.39% |
| TSLA240426C00135000 | 2024-04-19 3:56PM EDT | 135.00 | 15.00 | 14.75 | 15.05 | -2.22 | -12.89% | 377 | 216 | 94.56% |
| TSLA240426C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 11.40 | 11.15 | 11.45 | -2.02 | -15.05% | 873 | 841 | 91.31% |
| TSLA240426C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 8.31 | 8.20 | 8.35 | -1.69 | -16.90% | 1,787 | 1,660 | 89.36% |
| TSLA240426C00146000 | 2024-04-19 3:59PM EDT | 146.00 | 7.75 | 7.65 | 7.80 | -1.82 | -19.02% | 738 | 185 | 88.84% |
| TSLA240426C00147000 | 2024-04-19 3:59PM EDT | 147.00 | 7.25 | 7.15 | 7.30 | -1.75 | -19.44% | 1,744 | 188 | 88.70% |
| TSLA240426C00148000 | 2024-04-19 3:59PM EDT | 148.00 | 6.75 | 6.60 | 6.80 | -1.70 | -20.12% | 3,354 | 512 | 87.96% |
| TSLA240426C00149000 | 2024-04-19 3:59PM EDT | 149.00 | 6.19 | 6.15 | 6.30 | -1.61 | -20.64% | 6,061 | 436 | 87.57% |
| TSLA240426C00150000 | 2024-04-19 3:59PM EDT | 150.00 | 5.80 | 5.65 | 5.85 | -1.40 | -19.44% | 16,594 | 4,659 | 86.91% |
| TSLA240426C00155000 | 2024-04-19 3:59PM EDT | 155.00 | 3.80 | 3.75 | 3.85 | -1.20 | -24.00% | 25,470 | 15,190 | 84.86% |
| TSLA240426C00157500 | 2024-04-19 3:59PM EDT | 157.50 | 3.00 | 2.99 | 3.10 | -1.10 | -26.83% | 5,799 | 3,393 | 84.18% |
| TSLA240426C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 2.40 | 2.35 | 2.40 | -0.90 | -27.27% | 19,402 | 12,141 | 83.01% |
| TSLA240426C00162500 | 2024-04-19 3:59PM EDT | 162.50 | 1.89 | 1.83 | 1.89 | -0.76 | -28.68% | 27,005 | 2,133 | 82.57% |
| TSLA240426C00165000 | 2024-04-19 3:59PM EDT | 165.00 | 1.44 | 1.41 | 1.46 | -0.66 | -31.43% | 16,420 | 10,049 | 82.03% |
| TSLA240426C00167500 | 2024-04-19 3:59PM EDT | 167.50 | 1.08 | 1.06 | 1.14 | -0.56 | -34.15% | 6,843 | 4,277 | 81.69% |
| TSLA240426C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 0.83 | 0.80 | 0.86 | -0.47 | -36.15% | 11,646 | 17,347 | 81.30% |
| TSLA240426C00172500 | 2024-04-19 3:59PM EDT | 172.50 | 0.64 | 0.61 | 0.67 | -0.35 | -35.35% | 3,944 | 4,104 | 81.54% |
| TSLA240426C00175000 | 2024-04-19 3:59PM EDT | 175.00 | 0.49 | 0.49 | 0.50 | -0.28 | -36.36% | 8,139 | 32,028 | 82.03% |
| TSLA240426C00177500 | 2024-04-19 3:59PM EDT | 177.50 | 0.39 | 0.37 | 0.44 | -0.21 | -35.00% | 2,168 | 2,814 | 83.45% |
| TSLA240426C00180000 | 2024-04-19 3:59PM EDT | 180.00 | 0.30 | 0.28 | 0.31 | -0.16 | -34.78% | 9,631 | 15,445 | 83.01% |
| TSLA240426C00182500 | 2024-04-19 3:59PM EDT | 182.50 | 0.23 | 0.22 | 0.25 | -0.16 | -41.03% | 2,910 | 1,795 | 83.98% |
| TSLA240426C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 3,441 | 7,884 | 84.77% |
| TSLA240426C00190000 | 2024-04-19 3:58PM EDT | 190.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 5,103 | 9,284 | 87.89% |
| TSLA240426C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1,796 | 5,183 | 89.84% |
| TSLA240426C00200000 | 2024-04-19 3:58PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5,112 | 11,485 | 95.31% |
| TSLA240426C00205000 | 2024-04-19 3:39PM EDT | 205.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 706 | 3,462 | 98.05% |
| TSLA240426C00210000 | 2024-04-19 3:46PM EDT | 210.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,972 | 5,441 | 101.56% |
| TSLA240426C00215000 | 2024-04-19 3:59PM EDT | 215.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 219 | 1,607 | 107.42% |
| TSLA240426C00220000 | 2024-04-19 3:58PM EDT | 220.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 645 | 4,033 | 108.59% |
| TSLA240426C00225000 | 2024-04-19 3:21PM EDT | 225.00 | 0.04 | 0.02 | 0.14 | +0.02 | +100.00% | 261 | 1,468 | 126.56% |
| TSLA240426C00230000 | 2024-04-19 3:41PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 2,275 | 116.41% |
| TSLA240426C00235000 | 2024-04-19 2:01PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 193 | 2,689 | 118.75% |
| TSLA240426C00240000 | 2024-04-19 3:46PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 736 | 1,990 | 123.44% |
| TSLA240426C00245000 | 2024-04-19 3:58PM EDT | 245.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 77 | 2,236 | 125.00% |
| TSLA240426C00250000 | 2024-04-19 3:43PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 276 | 2,514 | 129.69% |
| TSLA240426C00255000 | 2024-04-19 3:38PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 208 | 1,824 | 128.13% |
| TSLA240426C00260000 | 2024-04-19 2:26PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 1,428 | 132.81% |
| TSLA240426C00265000 | 2024-04-19 2:36PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,844 | 137.50% |
| TSLA240426C00270000 | 2024-04-19 3:14PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,158 | 140.63% |
| TSLA240426C00275000 | 2024-04-19 3:20PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,035 | 1,108 | 137.50% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,147 | 140.63% |
| TSLA240426C00285000 | 2024-04-19 9:56AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,031 | 1,285 | 153.13% |
| TSLA240426C00290000 | 2024-04-19 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 70 | 1,368 | 168.75% |
| TSLA240426C00295000 | 2024-04-15 3:32PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 1,029 | 150.00% |
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 477 | 156.25% |
| TSLA240426C00305000 | 2024-04-15 1:00PM EDT | 305.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 39 | 208.98% |
| TSLA240426C00310000 | 2024-04-15 1:01PM EDT | 310.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 57 | 201.95% |
| TSLA240426C00315000 | 2024-04-15 2:07PM EDT | 315.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 216.80% |
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 320.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 52 | 209.38% |
| TSLA240426C00325000 | 2024-04-15 1:01PM EDT | 325.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 207.81% |
| TSLA240426C00330000 | 2024-04-15 1:01PM EDT | 330.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 199.22% |
| TSLA240426C00335000 | 2024-04-16 2:40PM EDT | 335.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 117 | 214.84% |
| TSLA240426C00340000 | 2024-04-18 9:40AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 170 | 178.13% |
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 345.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 221.09% |
| TSLA240426C00350000 | 2024-04-18 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 353 | 224.22% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 187.50% |
| TSLA240426C00360000 | 2024-04-19 10:08AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 668 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-19 3:59PM EDT | 100.00 | 0.23 | 0.22 | 0.23 | +0.14 | +155.56% | 5,840 | 15,052 | 142.19% |
| TSLA240426P00105000 | 2024-04-19 3:57PM EDT | 105.00 | 0.30 | 0.25 | 0.33 | +0.17 | +130.77% | 7,602 | 2,284 | 132.03% |
| TSLA240426P00110000 | 2024-04-19 3:58PM EDT | 110.00 | 0.40 | 0.36 | 0.41 | +0.21 | +110.53% | 2,225 | 2,556 | 122.66% |
| TSLA240426P00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.55 | 0.50 | 0.63 | +0.28 | +103.70% | 1,954 | 2,737 | 115.82% |
| TSLA240426P00120000 | 2024-04-19 3:59PM EDT | 120.00 | 0.82 | 0.76 | 0.82 | +0.37 | +82.22% | 6,283 | 6,525 | 107.81% |
| TSLA240426P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 1.17 | 1.15 | 1.20 | +0.42 | +56.00% | 7,172 | 4,838 | 101.66% |
| TSLA240426P00130000 | 2024-04-19 3:59PM EDT | 130.00 | 1.79 | 1.71 | 1.83 | +0.56 | +45.53% | 13,649 | 7,666 | 96.34% |
| TSLA240426P00135000 | 2024-04-19 3:59PM EDT | 135.00 | 2.73 | 2.72 | 2.75 | +0.69 | +33.82% | 11,245 | 12,815 | 92.72% |
| TSLA240426P00140000 | 2024-04-19 3:59PM EDT | 140.00 | 4.20 | 4.10 | 4.20 | +1.05 | +33.33% | 17,104 | 12,673 | 89.97% |
| TSLA240426P00145000 | 2024-04-19 3:59PM EDT | 145.00 | 6.03 | 6.00 | 6.10 | +1.08 | +21.82% | 18,571 | 16,570 | 87.16% |
| TSLA240426P00146000 | 2024-04-19 3:59PM EDT | 146.00 | 6.45 | 6.40 | 6.60 | +1.10 | +20.56% | 2,990 | 1,490 | 86.67% |
| TSLA240426P00147000 | 2024-04-19 3:59PM EDT | 147.00 | 7.01 | 6.95 | 7.10 | +1.26 | +21.91% | 5,305 | 3,118 | 86.84% |
| TSLA240426P00148000 | 2024-04-19 3:59PM EDT | 148.00 | 7.45 | 7.45 | 7.55 | +1.30 | +21.14% | 8,850 | 1,780 | 86.11% |
| TSLA240426P00149000 | 2024-04-19 3:59PM EDT | 149.00 | 7.98 | 7.85 | 8.10 | +1.30 | +19.46% | 14,212 | 1,965 | 85.11% |
| TSLA240426P00150000 | 2024-04-19 3:59PM EDT | 150.00 | 8.54 | 8.50 | 8.70 | +1.35 | +18.78% | 17,005 | 52,487 | 85.69% |
| TSLA240426P00155000 | 2024-04-19 3:59PM EDT | 155.00 | 11.63 | 11.15 | 11.75 | +1.75 | +17.71% | 3,320 | 15,922 | 80.86% |
| TSLA240426P00157500 | 2024-04-19 3:59PM EDT | 157.50 | 13.40 | 12.80 | 13.65 | +1.90 | +16.52% | 933 | 3,938 | 80.35% |
| TSLA240426P00160000 | 2024-04-19 3:59PM EDT | 160.00 | 15.25 | 14.70 | 15.30 | +2.05 | +15.53% | 4,398 | 16,944 | 77.91% |
| TSLA240426P00162500 | 2024-04-19 3:57PM EDT | 162.50 | 17.20 | 16.70 | 17.50 | +2.40 | +16.22% | 320 | 2,155 | 78.91% |
| TSLA240426P00165000 | 2024-04-19 3:59PM EDT | 165.00 | 19.30 | 18.70 | 19.35 | +2.49 | +14.81% | 869 | 10,535 | 74.71% |
| TSLA240426P00167500 | 2024-04-19 3:59PM EDT | 167.50 | 21.40 | 21.00 | 21.85 | +2.57 | +13.65% | 98 | 2,138 | 78.86% |
| TSLA240426P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 23.75 | 23.20 | 24.10 | +2.67 | +12.67% | 3,283 | 7,653 | 77.73% |
| TSLA240426P00172500 | 2024-04-19 3:57PM EDT | 172.50 | 25.98 | 25.55 | 26.40 | +2.88 | +12.47% | 148 | 1,160 | 77.83% |
| TSLA240426P00175000 | 2024-04-19 3:58PM EDT | 175.00 | 28.36 | 28.00 | 29.00 | +2.81 | +11.00% | 216 | 9,898 | 83.98% |
| TSLA240426P00177500 | 2024-04-19 3:33PM EDT | 177.50 | 30.62 | 30.10 | 31.35 | +2.82 | +10.14% | 31 | 402 | 77.34% |
| TSLA240426P00180000 | 2024-04-19 3:38PM EDT | 180.00 | 33.40 | 32.45 | 33.75 | +3.10 | +10.23% | 919 | 3,598 | 73.83% |
| TSLA240426P00182500 | 2024-04-19 3:19PM EDT | 182.50 | 35.60 | 34.90 | 36.35 | +3.22 | +9.94% | 17 | 77 | 79.88% |
| TSLA240426P00185000 | 2024-04-19 3:50PM EDT | 185.00 | 38.63 | 37.20 | 38.85 | +4.33 | +12.62% | 102 | 940 | 74.22% |
| TSLA240426P00190000 | 2024-04-19 3:57PM EDT | 190.00 | 43.00 | 42.10 | 43.85 | +3.15 | +7.90% | 273 | 1,986 | 71.48% |
| TSLA240426P00195000 | 2024-04-19 3:08PM EDT | 195.00 | 48.08 | 47.40 | 48.90 | +3.85 | +8.70% | 98 | 693 | 101.76% |
| TSLA240426P00200000 | 2024-04-19 3:15PM EDT | 200.00 | 52.87 | 52.10 | 53.85 | +2.97 | +5.95% | 2 | 339 | 83.98% |
| TSLA240426P00205000 | 2024-04-18 12:22PM EDT | 205.00 | 55.00 | 57.10 | 58.85 | 0.00 | - | 1 | 18 | 89.84% |
| TSLA240426P00210000 | 2024-04-16 3:12PM EDT | 210.00 | 53.43 | 62.20 | 63.70 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426P00215000 | 2024-04-19 3:31PM EDT | 215.00 | 67.90 | 67.20 | 68.90 | +3.05 | +4.70% | 5 | 5 | 118.36% |
| TSLA240426P00220000 | 2024-04-19 2:38PM EDT | 220.00 | 73.05 | 72.20 | 73.70 | +3.75 | +5.41% | 89 | 67 | 50.00% |
| TSLA240426P00225000 | 2024-04-19 12:44PM EDT | 225.00 | 76.45 | 77.05 | 78.70 | +1.55 | +2.07% | 3 | 0 | 177.34% |
| TSLA240426P00230000 | 2024-04-18 3:57PM EDT | 230.00 | 79.90 | 82.10 | 83.80 | 0.00 | - | 2 | 2 | 50.00% |
| TSLA240426P00235000 | 2024-04-17 1:55PM EDT | 235.00 | 77.11 | 87.10 | 88.80 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 240.00 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 202.44% |
| TSLA240426P00245000 | 2024-04-17 11:12AM EDT | 245.00 | 89.55 | 97.10 | 98.80 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426P00250000 | 2024-04-19 11:45AM EDT | 250.00 | 100.60 | 102.10 | 103.85 | +0.40 | +0.40% | 1 | 0 | 135.94% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 255.00 | 78.30 | 107.05 | 108.70 | 0.00 | - | 1 | 0 | 216.50% |
| TSLA240426P00260000 | 2024-04-19 3:59PM EDT | 260.00 | 112.95 | 112.05 | 113.70 | +21.75 | +23.85% | 1 | 0 | 222.46% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 265.00 | 85.27 | 117.10 | 118.80 | 0.00 | - | 10 | 0 | 100.00% |
| TSLA240426P00275000 | 2024-03-15 11:49AM EDT | 275.00 | 112.77 | 103.25 | 104.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 280.00 | 115.20 | 132.10 | 133.80 | 0.00 | - | 1 | 0 | 100.00% |
| TSLA240426P00290000 | 2024-04-11 9:44AM EDT | 290.00 | 118.45 | 142.10 | 143.80 | 0.00 | - | - | 0 | 100.00% |
| TSLA240426P00300000 | 2024-03-13 10:06AM EDT | 300.00 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00360000 | 2024-03-25 10:34AM EDT | 360.00 | 189.35 | 212.05 | 213.80 | 0.00 | - | 2 | 0 | 322.85% |
