Deutsche Märkte öffnen in 2 Stunden 33 Minuten

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,46+2,62 (+1,50%)
Börsenschluss: 04:00PM EDT
177,55 +0,09 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240524C000750002024-05-17 10:04AM EDT75.0098.87101.95103.95-1.11-1.11%163378.13%
TSLA240524C000800002024-05-17 1:09PM EDT80.0097.4097.0098.90+2.43+2.56%5175352.15%
TSLA240524C000850002024-05-14 10:49AM EDT85.0091.6191.2593.150.00-112348.05%
TSLA240524C000900002024-05-15 12:57PM EDT90.0085.1787.0088.950.00-3658307.62%
TSLA240524C000950002024-05-17 3:45PM EDT95.0082.4482.0583.20+2.40+3.00%172239.84%
TSLA240524C001000002024-05-17 12:13PM EDT100.0079.3576.3078.20+4.13+5.49%29104283.01%
TSLA240524C001050002024-05-16 3:39PM EDT105.0070.0171.3073.900.00-2244200.39%
TSLA240524C001100002024-05-17 3:32PM EDT110.0067.2566.3068.90+2.60+4.02%284184.38%
TSLA240524C001150002024-05-16 3:35PM EDT115.0060.2061.3063.950.00-597172.85%
TSLA240524C001200002024-05-17 3:41PM EDT120.0057.5656.3558.90+3.65+6.77%2264157.81%
TSLA240524C001250002024-05-16 10:46AM EDT125.0049.6551.3053.950.00-1640143.16%
TSLA240524C001300002024-05-17 3:24PM EDT130.0047.4446.3548.95+2.46+5.47%5350131.84%
TSLA240524C001330002024-05-16 10:55AM EDT133.0042.0043.8045.30+42.00--1110.55%
TSLA240524C001350002024-05-17 11:04AM EDT135.0042.3242.1044.00+2.95+7.49%1293144.82%
TSLA240524C001360002024-05-17 10:54AM EDT136.0041.8240.3542.30+41.82-930153.03%
TSLA240524C001370002024-05-17 10:32AM EDT137.0040.3539.3541.30+40.35-12149.61%
TSLA240524C001380002024-05-15 9:51AM EDT138.0035.9539.1040.30+35.95--10114.06%
TSLA240524C001390002024-05-16 10:29AM EDT139.0035.4238.1539.30+35.42--8113.09%
TSLA240524C001400002024-05-17 3:38PM EDT140.0037.3136.4039.00+1.91+5.40%320345108.40%
TSLA240524C001410002024-05-14 12:49PM EDT141.0036.1535.4037.30+36.15-1312136.23%
TSLA240524C001420002024-05-17 2:29PM EDT142.0034.4234.4037.00+34.42-1134102.93%
TSLA240524C001430002024-05-17 3:04PM EDT143.0034.2833.4036.10+34.28-143103.61%
TSLA240524C001440002024-05-17 1:03PM EDT144.0034.0333.4034.05+34.03-26599.22%
TSLA240524C001450002024-05-17 3:47PM EDT145.0032.4532.4033.05+2.07+6.81%19443396.48%
TSLA240524C001460002024-05-17 11:39AM EDT146.0031.9531.4032.05+3.48+12.22%221893.65%
TSLA240524C001470002024-05-17 1:03PM EDT147.0031.0230.4031.05+3.22+11.58%102090.92%
TSLA240524C001480002024-05-17 11:32AM EDT148.0030.0429.4530.05+3.37+12.64%102089.75%
TSLA240524C001490002024-05-17 3:55PM EDT149.0028.5428.4529.05+2.54+9.77%112186.91%
TSLA240524C001500002024-05-17 3:58PM EDT150.0028.0527.4528.05+2.68+10.56%15782684.18%
TSLA240524C001525002024-05-17 3:28PM EDT152.5024.9424.9525.60+2.59+11.59%7619678.61%
TSLA240524C001550002024-05-17 3:59PM EDT155.0022.8022.5023.15+2.90+14.57%40874174.02%
TSLA240524C001575002024-05-17 3:46PM EDT157.5020.1920.0520.65+2.49+14.07%6213767.97%
TSLA240524C001600002024-05-17 3:59PM EDT160.0017.9517.6019.20+2.56+16.63%1,3531,76576.90%
TSLA240524C001625002024-05-17 3:58PM EDT162.5015.4615.2015.75+2.04+15.20%90621657.62%
TSLA240524C001650002024-05-17 3:59PM EDT165.0013.0513.0013.35+2.01+18.21%7443,05155.08%
TSLA240524C001675002024-05-17 3:54PM EDT167.5010.8010.8012.30+1.91+21.48%1,31758363.28%
TSLA240524C001700002024-05-17 3:59PM EDT170.008.808.709.00+1.65+23.08%3,4605,28950.32%
TSLA240524C001725002024-05-17 3:59PM EDT172.506.906.806.95+1.38+25.00%6,2023,84048.83%
TSLA240524C001750002024-05-17 3:59PM EDT175.005.255.205.30+1.05+25.00%34,6419,11448.00%
TSLA240524C001775002024-05-17 3:59PM EDT177.503.903.853.95+0.85+27.87%23,1494,82047.90%
TSLA240524C001800002024-05-17 3:59PM EDT180.002.802.762.85+0.58+26.13%69,02111,93547.85%
TSLA240524C001825002024-05-17 3:59PM EDT182.501.971.922.00+0.39+24.68%22,2344,03347.95%
TSLA240524C001850002024-05-17 3:59PM EDT185.001.371.351.39+0.26+23.42%65,56014,92648.51%
TSLA240524C001875002024-05-17 3:59PM EDT187.500.940.880.98+0.14+17.50%20,0473,91549.73%
TSLA240524C001900002024-05-17 3:59PM EDT190.000.660.650.67+0.09+15.79%26,56910,65950.34%
TSLA240524C001925002024-05-17 3:59PM EDT192.500.480.420.48+0.06+14.29%5,1193,55851.32%
TSLA240524C001950002024-05-17 3:59PM EDT195.000.350.340.37+0.02+6.06%6,5944,48554.10%
TSLA240524C001975002024-05-17 3:59PM EDT197.500.240.260.29-0.02-7.69%3,7941,56156.45%
TSLA240524C002000002024-05-17 3:59PM EDT200.000.230.210.23+0.02+9.52%17,95414,20358.98%
TSLA240524C002025002024-05-17 3:58PM EDT202.500.170.160.180.00-2,7192,09860.94%
TSLA240524C002050002024-05-17 3:59PM EDT205.000.150.140.150.00-4,9444,00863.87%
TSLA240524C002100002024-05-17 3:59PM EDT210.000.090.080.11-0.02-18.18%5,6243,27667.97%
TSLA240524C002150002024-05-17 3:59PM EDT215.000.080.070.09-0.01-11.11%1,7562,63774.22%
TSLA240524C002200002024-05-17 3:58PM EDT220.000.060.050.07-0.01-14.29%1,8263,37178.52%
TSLA240524C002250002024-05-17 3:57PM EDT225.000.050.040.060.00-3,0194,46383.59%
TSLA240524C002300002024-05-17 3:58PM EDT230.000.040.010.04+0.01+33.33%1,7023,06983.59%
TSLA240524C002350002024-05-17 3:58PM EDT235.000.030.020.040.00-6972,81591.41%
TSLA240524C002400002024-05-17 3:24PM EDT240.000.020.020.03-0.01-33.33%7543,11496.09%
TSLA240524C002450002024-05-17 3:58PM EDT245.000.020.020.030.00-2791,893101.56%
TSLA240524C002500002024-05-17 3:56PM EDT250.000.020.010.02+0.01+100.00%3121,020101.56%
TSLA240524C002550002024-05-17 3:47PM EDT255.000.010.010.02-0.01-50.00%88424107.81%
TSLA240524C002600002024-05-17 3:59PM EDT260.000.010.000.01-0.01-50.00%1,805917103.13%
TSLA240524C002650002024-05-17 3:57PM EDT265.000.010.000.02-0.01-50.00%135330112.50%
TSLA240524C002700002024-05-17 3:55PM EDT270.000.010.000.020.00-10270118.75%
TSLA240524C002750002024-05-17 10:52AM EDT275.000.010.000.010.00-4183115.63%
TSLA240524C002800002024-05-17 11:03AM EDT280.000.010.000.010.00-2349118.75%
TSLA240524C002850002024-05-16 10:29AM EDT285.000.010.000.010.00-1283125.00%
TSLA240524C002900002024-05-15 10:40AM EDT290.000.010.000.310.00-121290179.30%
TSLA240524C002950002024-05-15 3:05PM EDT295.000.010.000.010.00-50121131.25%
TSLA240524C003000002024-05-17 2:39PM EDT300.000.010.000.010.00-6435137.50%
TSLA240524C003050002024-05-14 10:10AM EDT305.000.020.000.310.00-855194.92%
TSLA240524C003100002024-05-15 11:15AM EDT310.000.010.000.010.00-70373143.75%
TSLA240524C003150002024-05-14 2:29PM EDT315.000.010.000.310.00-1154204.69%
TSLA240524C003200002024-05-14 2:54PM EDT320.000.010.000.310.00-81507209.38%
TSLA240524C003250002024-05-14 11:12AM EDT325.000.010.000.010.00-178240156.25%
TSLA240524C003300002024-05-13 11:06AM EDT330.000.010.000.010.00-479485159.38%
TSLA240524C003350002024-05-10 9:30AM EDT335.000.010.000.010.00-1240162.50%
TSLA240524C003400002024-05-17 9:30AM EDT340.000.010.000.010.00-9337165.63%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240524P000750002024-05-15 11:15AM EDT75.000.010.000.010.00-21397225.00%
TSLA240524P000800002024-05-01 2:38PM EDT80.000.010.000.010.00-2195212.50%
TSLA240524P000850002024-05-10 3:59PM EDT85.000.010.000.010.00-5881193.75%
TSLA240524P000900002024-05-13 9:59AM EDT90.000.010.000.010.00-1319181.25%
TSLA240524P000950002024-05-10 11:56AM EDT95.000.010.000.010.00-3525168.75%
TSLA240524P001000002024-05-17 11:21AM EDT100.000.020.000.01+0.01+100.00%32,457156.25%
TSLA240524P001050002024-05-17 3:50PM EDT105.000.010.000.070.00-4741,001170.31%
TSLA240524P001100002024-05-17 3:50PM EDT110.000.010.000.02-0.01-50.00%1,381998137.50%
TSLA240524P001150002024-05-17 3:57PM EDT115.000.010.000.010.00-1,4851,035118.75%
TSLA240524P001200002024-05-17 3:42PM EDT120.000.010.010.020.00-1525,519118.75%
TSLA240524P001250002024-05-17 3:56PM EDT125.000.020.010.030.00-5581,751110.94%
TSLA240524P001300002024-05-17 3:22PM EDT130.000.020.010.04-0.01-33.33%2,4927,315101.56%
TSLA240524P001310002024-05-17 3:07PM EDT131.000.020.000.33+0.02-12284126.17%
TSLA240524P001320002024-05-17 3:12PM EDT132.000.020.020.04+0.02-107599.22%
TSLA240524P001330002024-05-17 3:57PM EDT133.000.030.020.04+0.03-6216096.88%
TSLA240524P001340002024-05-17 3:57PM EDT134.000.030.010.04+0.03-3141,05292.19%
TSLA240524P001350002024-05-17 3:45PM EDT135.000.040.020.040.00-1,1954,07192.19%
TSLA240524P001360002024-05-17 2:49PM EDT136.000.030.020.05+0.03-7827191.41%
TSLA240524P001370002024-05-17 3:00PM EDT137.000.040.030.04+0.04-16.67%8410489.06%
TSLA240524P001380002024-05-17 3:16PM EDT138.000.040.030.04+0.04-1,2681286.72%
TSLA240524P001390002024-05-17 3:55PM EDT139.000.050.030.06+0.05-3716687.50%
TSLA240524P001400002024-05-17 3:59PM EDT140.000.040.040.06-0.03-42.86%4244,65486.33%
TSLA240524P001410002024-05-17 3:36PM EDT141.000.050.040.06+0.05+14.29%1453583.98%
TSLA240524P001420002024-05-17 3:55PM EDT142.000.060.040.07+0.06-1865782.42%
TSLA240524P001430002024-05-17 3:47PM EDT143.000.060.050.37+0.06-10.00%14113497.85%
TSLA240524P001440002024-05-17 1:10PM EDT144.000.060.050.07+0.06-1,09212978.91%
TSLA240524P001450002024-05-17 3:57PM EDT145.000.060.060.08-0.04-40.00%2,0143,27578.13%
TSLA240524P001460002024-05-17 3:58PM EDT146.000.080.000.08-0.03-27.27%30725570.31%
TSLA240524P001470002024-05-17 3:51PM EDT147.000.070.070.09-0.05-41.67%58615475.00%
TSLA240524P001480002024-05-17 3:15PM EDT148.000.080.060.09-0.04-33.33%68833471.88%
TSLA240524P001490002024-05-17 3:53PM EDT149.000.090.080.10-0.05-35.71%3811771.48%
TSLA240524P001500002024-05-17 3:59PM EDT150.000.100.090.10-0.05-33.33%3,30412,28869.53%
TSLA240524P001525002024-05-17 3:59PM EDT152.500.110.100.12-0.08-42.11%7231,10065.23%
TSLA240524P001550002024-05-17 3:59PM EDT155.000.120.130.14-0.11-47.83%2,5186,58361.13%
TSLA240524P001575002024-05-17 3:57PM EDT157.500.170.150.17-0.14-45.16%1,0701,99156.74%
TSLA240524P001600002024-05-17 3:59PM EDT160.000.220.210.23-0.22-50.00%6,6457,88853.71%
TSLA240524P001625002024-05-17 3:59PM EDT162.500.290.290.33-0.34-53.97%3,4752,56250.88%
TSLA240524P001650002024-05-17 3:59PM EDT165.000.450.430.50-0.48-51.61%14,2725,55149.66%
TSLA240524P001675002024-05-17 3:59PM EDT167.500.690.670.70-0.70-50.36%9,1154,51946.63%
TSLA240524P001700002024-05-17 3:59PM EDT170.001.071.071.12-1.00-48.31%47,06810,94845.85%
TSLA240524P001725002024-05-17 3:59PM EDT172.501.661.651.68-1.32-44.30%26,7644,74344.48%
TSLA240524P001750002024-05-17 3:59PM EDT175.002.502.472.54-1.63-39.47%50,3586,24544.21%
TSLA240524P001775002024-05-17 3:59PM EDT177.503.653.603.70-1.90-34.23%23,7152,81244.41%
TSLA240524P001800002024-05-17 3:59PM EDT180.005.055.005.15-2.11-29.47%14,7203,82644.87%
TSLA240524P001825002024-05-17 3:59PM EDT182.506.736.556.85-2.49-27.01%2,1331,15445.36%
TSLA240524P001850002024-05-17 3:59PM EDT185.008.698.609.10-2.51-22.41%1,0003,38151.12%
TSLA240524P001875002024-05-17 3:48PM EDT187.5011.0010.5510.95-2.07-15.84%17630448.44%
TSLA240524P001900002024-05-17 3:57PM EDT190.0013.0411.7513.20-2.23-14.60%6,9671,73550.34%
TSLA240524P001925002024-05-17 3:33PM EDT192.5015.8315.1015.55-2.31-12.73%27541653.03%
TSLA240524P001950002024-05-17 3:54PM EDT195.0017.8217.5017.90-2.33-11.56%5440454.30%
TSLA240524P001975002024-05-17 12:01PM EDT197.5018.6519.7520.50-3.90-17.29%134563.28%
TSLA240524P002000002024-05-17 3:26PM EDT200.0022.8522.1023.05-2.98-11.54%2918570.51%
TSLA240524P002025002024-05-17 2:45PM EDT202.5025.7024.4525.70-1.75-6.38%31880.71%
TSLA240524P002050002024-05-17 2:21PM EDT205.0028.2026.8528.25-1.80-6.00%22287.74%
TSLA240524P002100002024-05-17 10:09AM EDT210.0035.8632.0033.20-0.14-0.39%3363.87%
TSLA240524P002150002024-05-17 2:47PM EDT215.0038.3536.9538.25-2.77-6.74%3071.48%
TSLA240524P002200002024-05-17 1:09PM EDT220.0042.4041.7543.20-5.60-11.67%600116.46%
TSLA240524P002250002024-05-17 3:32PM EDT225.0047.8546.9548.25+1.15+2.46%2185.55%
TSLA240524P002300002024-05-17 10:37AM EDT230.0052.0350.6553.15-3.42-6.17%10132.42%
TSLA240524P002350002024-05-14 1:50PM EDT235.0058.4556.8058.250.00-30145.22%
TSLA240524P002400002024-05-02 12:20PM EDT240.0061.0061.9063.200.00-2087.50%
TSLA240524P002450002024-05-17 1:36PM EDT245.0067.7666.7568.20-2.09-2.99%10159.38%
TSLA240524P002500002024-05-14 1:48PM EDT250.0073.4071.7573.200.00-740167.09%
TSLA240524P002550002024-04-12 2:53PM EDT255.0083.5085.5587.050.00-10348.14%
TSLA240524P002600002024-04-23 10:44AM EDT260.00115.2081.7583.200.00--0181.93%
TSLA240524P002700002024-04-24 11:48AM EDT270.00110.0491.7593.200.00--0195.90%
TSLA240524P003100002024-05-16 3:00PM EDT310.00135.35131.80133.20+135.35--0245.31%
TSLA240524P003400002024-05-16 3:50PM EDT340.00165.14161.90163.200.00-30175.00%