Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.761,29 +672,05 (+1,10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00105000 | 2024-06-13 3:26PM EDT | 2024-06-21 | 73.83 | 72.70 | 73.45 | -4.23 | -5.42% | 20 | 983 | 154.69% |
| TSLA240628C00105000 | 2024-06-11 1:57PM EDT | 2024-06-28 | 64.89 | 72.80 | 73.60 | 0.00 | - | 1 | 11 | 125.59% |
| TSLA240705C00105000 | 2024-06-13 9:55AM EDT | 2024-07-05 | 84.34 | 73.00 | 73.75 | 0.00 | - | 10 | 11 | 113.28% |
| TSLA240712C00105000 | 2024-05-30 11:31AM EDT | 2024-07-12 | 72.59 | 73.10 | 73.90 | 0.00 | - | 1 | 1 | 103.13% |
| TSLA240719C00105000 | 2024-05-30 2:36PM EDT | 2024-07-19 | 74.43 | 73.35 | 75.55 | -1.24 | -1.64% | 20 | 25 | 114.45% |
| TSLA240816C00105000 | 2024-05-30 2:36PM EDT | 2024-08-16 | 76.52 | 74.10 | 74.80 | 0.00 | - | 1 | 16 | 85.30% |
| TSLA240920C00105000 | 2024-06-10 10:00AM EDT | 2024-09-20 | 74.28 | 75.05 | 77.00 | 0.00 | - | 1 | 200 | 82.57% |
| TSLA241018C00105000 | 2024-05-30 12:22PM EDT | 2024-10-18 | 76.07 | 75.85 | 78.10 | 0.00 | - | 1 | 22 | 78.94% |
| TSLA241115C00105000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 76.59 | 76.90 | 77.75 | 0.00 | - | 1 | 73 | 73.32% |
| TSLA241220C00105000 | 2024-05-31 10:26AM EDT | 2024-12-20 | 78.81 | 77.95 | 78.85 | 0.00 | - | 1 | 16 | 71.17% |
| TSLA250117C00105000 | 2024-06-13 1:47PM EDT | 2025-01-17 | 83.80 | 78.90 | 79.85 | -1.75 | -2.05% | 3 | 511 | 70.38% |
| TSLA250321C00105000 | 2024-06-04 12:43PM EDT | 2025-03-21 | 79.69 | 79.50 | 83.65 | 0.00 | - | 6 | 112 | 69.28% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 2025-06-20 | 95.00 | 81.35 | 82.75 | 0.00 | - | 2 | 413 | 61.49% |
| TSLA250919C00105000 | 2024-06-06 3:48PM EDT | 2025-09-19 | 88.25 | 83.70 | 91.25 | 0.00 | - | 1 | 31 | 67.71% |
| TSLA251219C00105000 | 2024-06-06 10:47AM EDT | 2025-12-19 | 86.70 | 86.60 | 94.10 | 0.00 | - | 1 | 145 | 67.66% |
| TSLA260116C00105000 | 2024-06-11 1:42PM EDT | 2026-01-16 | 84.00 | 89.00 | 91.95 | 0.00 | - | 2 | 667 | 66.25% |
| TSLA260618C00105000 | 2024-06-12 10:05AM EDT | 2026-06-18 | 92.20 | 93.70 | 97.05 | 0.00 | - | 11 | 2,735 | 67.28% |
| TSLA261218C00105000 | 2024-06-14 11:43AM EDT | 2026-12-18 | 101.50 | 98.45 | 102.00 | -5.30 | -4.96% | 10 | 36,343 | 67.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00105000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,638 | 121.88% |
| TSLA240628P00105000 | 2024-06-14 11:00AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 115.23% |
| TSLA240705P00105000 | 2024-06-13 2:53PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 149 | 83.59% |
| TSLA240712P00105000 | 2024-06-13 9:45AM EDT | 2024-07-12 | 0.07 | 0.04 | 0.10 | 0.00 | - | 4 | 29 | 77.93% |
| TSLA240719P00105000 | 2024-06-14 11:55AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.13 | -0.03 | -23.08% | 70 | 1,512 | 69.73% |
| TSLA240726P00105000 | 2024-06-10 1:27PM EDT | 2024-07-26 | 0.23 | 0.00 | 0.53 | 0.00 | - | - | 1 | 76.17% |
| TSLA240816P00105000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.67 | -0.05 | -12.82% | 15 | 1,071 | 68.65% |
| TSLA240920P00105000 | 2024-06-14 10:13AM EDT | 2024-09-20 | 0.64 | 0.32 | 0.96 | -0.06 | -8.57% | 12 | 2,654 | 57.86% |
| TSLA241018P00105000 | 2024-06-14 1:03PM EDT | 2024-10-18 | 1.04 | 0.19 | 1.64 | -0.05 | -4.59% | 12 | 1,041 | 54.71% |
| TSLA241115P00105000 | 2024-06-14 1:52PM EDT | 2024-11-15 | 1.64 | 1.29 | 1.97 | +0.01 | +0.61% | 37 | 1,672 | 56.18% |
| TSLA241220P00105000 | 2024-06-14 2:04PM EDT | 2024-12-20 | 2.18 | 1.50 | 2.80 | +0.05 | +2.35% | 11 | 4,647 | 54.30% |
| TSLA250117P00105000 | 2024-06-14 3:02PM EDT | 2025-01-17 | 2.57 | 2.24 | 3.65 | +0.01 | +0.39% | 217 | 12,936 | 55.14% |
| TSLA250321P00105000 | 2024-06-14 2:59PM EDT | 2025-03-21 | 3.70 | 2.82 | 4.80 | +0.10 | +2.78% | 19 | 1,181 | 52.33% |
| TSLA250620P00105000 | 2024-06-14 3:38PM EDT | 2025-06-20 | 5.25 | 5.25 | 5.50 | +0.35 | +7.14% | 2 | 4,817 | 50.77% |
| TSLA250919P00105000 | 2024-06-12 12:59PM EDT | 2025-09-19 | 7.20 | 5.80 | 8.15 | 0.00 | - | 6 | 1,065 | 52.92% |
| TSLA251219P00105000 | 2024-06-13 10:04AM EDT | 2025-12-19 | 7.90 | 8.45 | 9.35 | 0.00 | - | 1 | 682 | 50.08% |
| TSLA260116P00105000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 9.05 | 8.70 | 10.20 | -0.18 | -1.95% | 1 | 1,282 | 50.06% |
| TSLA260618P00105000 | 2024-06-11 11:34AM EDT | 2026-06-18 | 12.82 | 10.70 | 12.10 | 0.00 | - | 2 | 300 | 49.50% |
| TSLA261218P00105000 | 2024-06-14 2:35PM EDT | 2026-12-18 | 14.00 | 13.80 | 15.15 | +0.40 | +2.94% | 3 | 1,562 | 49.17% |
