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
62.392,17 +303,75 (+0,49%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00115000 | 2024-05-31 1:05PM EDT | 2024-06-07 | 60.77 | 62.60 | 63.80 | +0.32 | +0.53% | 5 | 4 | 140.63% |
| TSLA240614C00115000 | 2024-05-24 9:52AM EDT | 2024-06-14 | 61.55 | 62.75 | 64.05 | 0.00 | - | 5 | 6 | 115.04% |
| TSLA240621C00115000 | 2024-05-30 2:34PM EDT | 2024-06-21 | 65.28 | 63.20 | 63.90 | 0.00 | - | 1 | 582 | 100.39% |
| TSLA240705C00115000 | 2024-05-31 12:38PM EDT | 2024-07-05 | 60.69 | 61.60 | 65.75 | -0.41 | -0.67% | 1 | 1 | 81.20% |
| TSLA240712C00115000 | 2024-05-30 2:35PM EDT | 2024-07-12 | 65.77 | 61.60 | 66.50 | 0.00 | - | 2 | 1 | 81.79% |
| TSLA240719C00115000 | 2024-05-30 2:35PM EDT | 2024-07-19 | 66.00 | 63.85 | 64.95 | 0.00 | - | 1 | 48 | 81.10% |
| TSLA240816C00115000 | 2024-05-20 12:20PM EDT | 2024-08-16 | 61.40 | 65.10 | 65.80 | 0.00 | - | 2 | 11 | 74.98% |
| TSLA240920C00115000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 65.18 | 65.35 | 67.95 | +0.08 | +0.12% | 3 | 1,159 | 70.04% |
| TSLA241018C00115000 | 2024-05-14 12:23PM EDT | 2024-10-18 | 67.62 | 65.55 | 69.70 | 0.00 | - | 1 | 13 | 67.71% |
| TSLA241115C00115000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 67.92 | 66.50 | 70.95 | -1.55 | -2.23% | 1 | 348 | 66.63% |
| TSLA241220C00115000 | 2024-05-31 9:58AM EDT | 2024-12-20 | 71.47 | 68.25 | 72.35 | +2.12 | +3.06% | 1 | 252 | 66.44% |
| TSLA250117C00115000 | 2024-05-30 1:18PM EDT | 2025-01-17 | 71.61 | 70.00 | 73.25 | 0.00 | - | 4 | 2,267 | 66.62% |
| TSLA250321C00115000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 80.85 | 70.30 | 75.80 | 0.00 | - | 52 | 219 | 63.02% |
| TSLA250620C00115000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 75.25 | 73.35 | 79.10 | -0.14 | -0.19% | 2 | 541 | 62.45% |
| TSLA250919C00115000 | 2024-05-20 10:19AM EDT | 2025-09-19 | 78.30 | 79.60 | 81.95 | 0.00 | - | 2 | 190 | 65.21% |
| TSLA251219C00115000 | 2024-05-20 10:18AM EDT | 2025-12-19 | 81.80 | 83.00 | 85.00 | 0.00 | - | 62 | 163 | 65.47% |
| TSLA260116C00115000 | 2024-05-28 10:22AM EDT | 2026-01-16 | 83.45 | 84.25 | 85.55 | 0.00 | - | 2 | 224 | 65.46% |
| TSLA260618C00115000 | 2024-05-29 3:58PM EDT | 2026-06-18 | 88.40 | 88.90 | 90.45 | 0.00 | - | 1 | 274 | 65.66% |
| TSLA261218C00115000 | 2024-05-28 3:39PM EDT | 2026-12-18 | 93.99 | 93.15 | 96.45 | 0.00 | - | 78 | 53 | 65.86% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00115000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 1,845 | 110.94% |
| TSLA240614P00115000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 146 | 89.45% |
| TSLA240621P00115000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 62 | 2,786 | 78.32% |
| TSLA240628P00115000 | 2024-05-31 1:51PM EDT | 2024-06-28 | 0.16 | 0.10 | 0.17 | +0.01 | +6.67% | 1 | 54 | 71.48% |
| TSLA240705P00115000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.40 | +0.02 | +11.11% | 8 | 22 | 67.68% |
| TSLA240719P00115000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.39 | +0.03 | +7.89% | 10 | 1,485 | 63.18% |
| TSLA240816P00115000 | 2024-05-31 12:45PM EDT | 2024-08-16 | 0.98 | 0.91 | 0.94 | +0.06 | +6.52% | 23 | 1,001 | 59.81% |
| TSLA240920P00115000 | 2024-05-30 3:03PM EDT | 2024-09-20 | 1.76 | 1.48 | 1.54 | +0.29 | +19.73% | 1 | 4,191 | 55.40% |
| TSLA241018P00115000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 2.19 | 2.10 | 2.18 | +0.09 | +4.29% | 8 | 2,624 | 54.11% |
| TSLA241115P00115000 | 2024-05-31 3:14PM EDT | 2024-11-15 | 3.17 | 2.95 | 3.05 | +0.31 | +10.84% | 4 | 2,654 | 54.29% |
| TSLA241220P00115000 | 2024-05-31 10:40AM EDT | 2024-12-20 | 3.85 | 3.60 | 3.75 | +0.20 | +5.48% | 2 | 2,288 | 52.52% |
| TSLA250117P00115000 | 2024-05-31 11:43AM EDT | 2025-01-17 | 4.60 | 4.20 | 4.40 | +0.10 | +2.22% | 4 | 7,055 | 51.78% |
| TSLA250321P00115000 | 2024-05-30 12:38PM EDT | 2025-03-21 | 5.75 | 5.55 | 5.80 | 0.00 | - | 95 | 7,982 | 50.48% |
| TSLA250620P00115000 | 2024-05-28 12:57PM EDT | 2025-06-20 | 7.92 | 7.50 | 7.85 | 0.00 | - | 20 | 1,718 | 49.88% |
| TSLA250919P00115000 | 2024-05-28 12:45PM EDT | 2025-09-19 | 9.80 | 9.25 | 9.80 | 0.00 | - | 20 | 213 | 49.19% |
| TSLA251219P00115000 | 2024-05-29 11:38AM EDT | 2025-12-19 | 11.87 | 11.25 | 11.70 | 0.00 | - | 2 | 373 | 48.76% |
| TSLA260116P00115000 | 2024-05-30 1:06PM EDT | 2026-01-16 | 12.02 | 11.65 | 12.20 | +0.02 | +0.17% | 1 | 1,380 | 48.52% |
| TSLA260618P00115000 | 2024-05-31 10:45AM EDT | 2026-06-18 | 15.00 | 14.30 | 14.95 | +0.03 | +0.20% | 10 | 800 | 47.73% |
| TSLA261218P00115000 | 2024-05-31 3:07PM EDT | 2026-12-18 | 17.85 | 17.00 | 17.90 | -0.50 | -2.72% | 2 | 158 | 46.94% |
