Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.289,80 +780,85 (+1,27%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00110000 | 2024-05-31 1:03PM EDT | 2024-06-07 | 65.73 | 67.65 | 68.75 | -0.11 | -0.17% | 12 | 10 | 153.52% |
| TSLA240614C00110000 | 2024-05-29 1:02PM EDT | 2024-06-14 | 67.20 | 67.75 | 68.95 | 0.00 | - | 10 | 48 | 121.97% |
| TSLA240621C00110000 | 2024-05-30 11:45AM EDT | 2024-06-21 | 67.00 | 68.15 | 68.85 | 0.00 | - | 10 | 562 | 107.03% |
| TSLA240628C00110000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 67.35 | 68.10 | 69.25 | 0.00 | - | 18 | 23 | 98.63% |
| TSLA240705C00110000 | 2024-05-29 3:45PM EDT | 2024-07-05 | 68.32 | 66.40 | 70.65 | 0.00 | - | - | 6 | 83.74% |
| TSLA240719C00110000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 77.00 | 68.75 | 69.80 | 0.00 | - | 1 | 74 | 85.91% |
| TSLA240816C00110000 | 2024-05-28 12:34PM EDT | 2024-08-16 | 69.25 | 69.85 | 70.55 | 0.00 | - | 3 | 30 | 78.65% |
| TSLA240920C00110000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 73.00 | 69.95 | 72.70 | 0.00 | - | 3 | 300 | 73.36% |
| TSLA241018C00110000 | 2024-05-16 3:15PM EDT | 2024-10-18 | 69.90 | 70.15 | 74.20 | 0.00 | - | 1 | 33 | 70.45% |
| TSLA241115C00110000 | 2024-05-14 2:52PM EDT | 2024-11-15 | 73.10 | 70.95 | 75.35 | 0.00 | - | 1 | 72 | 68.97% |
| TSLA241220C00110000 | 2024-05-20 2:13PM EDT | 2024-12-20 | 71.24 | 72.65 | 76.60 | 0.00 | - | 5 | 50 | 68.66% |
| TSLA250117C00110000 | 2024-05-30 10:17AM EDT | 2025-01-17 | 78.65 | 75.20 | 76.30 | 0.00 | - | 1 | 4,612 | 68.34% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 2025-03-21 | 77.45 | 74.55 | 81.40 | 0.00 | - | 1 | 324 | 67.17% |
| TSLA250620C00110000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 77.90 | 77.45 | 82.15 | 0.00 | - | 5 | 352 | 63.19% |
| TSLA250919C00110000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 81.80 | 79.00 | 88.10 | 0.00 | - | 2 | 18 | 64.78% |
| TSLA251219C00110000 | 2024-05-28 12:32PM EDT | 2025-12-19 | 86.76 | 83.05 | 91.80 | 0.00 | - | 1 | 248 | 66.62% |
| TSLA260116C00110000 | 2024-05-31 11:40AM EDT | 2026-01-16 | 85.75 | 86.25 | 90.90 | -6.25 | -6.79% | 2 | 456 | 67.11% |
| TSLA260618C00110000 | 2024-05-28 10:09AM EDT | 2026-06-18 | 90.69 | 92.05 | 93.45 | 0.00 | - | 1 | 435 | 66.52% |
| TSLA261218C00110000 | 2024-05-30 3:57PM EDT | 2026-12-18 | 98.55 | 96.20 | 99.15 | 0.00 | - | 5 | 10,085 | 66.65% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00110000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 102 | 112.50% |
| TSLA240614P00110000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 57 | 456 | 95.31% |
| TSLA240621P00110000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 110 | 19,359 | 82.81% |
| TSLA240628P00110000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.16 | +0.01 | +7.14% | 14 | 93 | 75.39% |
| TSLA240705P00110000 | 2024-05-31 10:49AM EDT | 2024-07-05 | 0.23 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 71.39% |
| TSLA240719P00110000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 0.33 | 0.28 | 0.31 | 0.00 | - | 31 | 2,385 | 66.11% |
| TSLA240816P00110000 | 2024-05-31 2:22PM EDT | 2024-08-16 | 0.82 | 0.72 | 0.75 | +0.09 | +12.33% | 68 | 4,384 | 61.96% |
| TSLA240920P00110000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 1.28 | 1.19 | 1.24 | +0.01 | +0.79% | 8 | 8,117 | 57.06% |
| TSLA241018P00110000 | 2024-05-31 12:27PM EDT | 2024-10-18 | 1.97 | 1.71 | 1.78 | +0.14 | +7.65% | 1,002 | 2,498 | 55.54% |
| TSLA241115P00110000 | 2024-05-30 11:18AM EDT | 2024-11-15 | 2.60 | 2.43 | 2.54 | 0.00 | - | 1 | 5,580 | 55.57% |
| TSLA241220P00110000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.15 | +0.27 | +9.06% | 13 | 3,407 | 53.66% |
| TSLA250117P00110000 | 2024-05-31 3:23PM EDT | 2025-01-17 | 3.78 | 3.55 | 3.65 | +0.21 | +5.88% | 2 | 19,693 | 52.71% |
| TSLA250321P00110000 | 2024-05-31 11:51AM EDT | 2025-03-21 | 5.20 | 4.70 | 4.95 | +0.40 | +8.33% | 21 | 11,113 | 51.29% |
| TSLA250620P00110000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 5,174 | 50.17% |
| TSLA250919P00110000 | 2024-05-31 12:50PM EDT | 2025-09-19 | 8.85 | 8.10 | 8.60 | +0.40 | +4.73% | 20 | 358 | 49.84% |
| TSLA251219P00110000 | 2024-05-30 10:09AM EDT | 2025-12-19 | 10.25 | 9.95 | 10.40 | +0.45 | +4.59% | 1 | 4,101 | 49.43% |
| TSLA260116P00110000 | 2024-05-31 12:10PM EDT | 2026-01-16 | 11.20 | 10.40 | 10.90 | +0.60 | +5.66% | 4 | 684 | 49.25% |
| TSLA260618P00110000 | 2024-05-29 10:23AM EDT | 2026-06-18 | 13.47 | 12.85 | 13.35 | 0.00 | - | 1 | 1,296 | 48.15% |
| TSLA261218P00110000 | 2024-05-31 1:55PM EDT | 2026-12-18 | 16.30 | 15.50 | 16.30 | +0.50 | +3.16% | 2 | 1,569 | 47.58% |
