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
61.811,34 +95,15 (+0,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00120000 | 2024-06-14 2:24PM EDT | 2024-06-21 | 58.30 | 57.70 | 58.50 | -6.31 | -9.77% | 45 | 978 | 133.59% |
| TSLA240628C00120000 | 2024-06-14 11:16AM EDT | 2024-06-28 | 59.20 | 57.85 | 58.65 | -7.73 | -11.55% | 4 | 30 | 104.20% |
| TSLA240705C00120000 | 2024-06-14 12:53PM EDT | 2024-07-05 | 60.02 | 58.05 | 58.85 | +0.32 | +0.54% | 3 | 25 | 92.97% |
| TSLA240712C00120000 | 2024-06-14 10:06AM EDT | 2024-07-12 | 60.15 | 58.30 | 59.05 | +4.15 | +7.41% | 1 | 1 | 86.52% |
| TSLA240719C00120000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 59.20 | 58.50 | 60.20 | -5.40 | -8.36% | 121 | 875 | 89.80% |
| TSLA240726C00120000 | 2024-06-12 10:06AM EDT | 2024-07-26 | 56.00 | 57.40 | 59.55 | 0.00 | - | 2 | 4 | 65.58% |
| TSLA240816C00120000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 59.60 | 59.80 | 61.65 | -4.79 | -7.44% | 5 | 258 | 80.10% |
| TSLA240920C00120000 | 2024-06-12 10:19AM EDT | 2024-09-20 | 58.97 | 60.95 | 62.65 | 0.00 | - | 1 | 637 | 70.95% |
| TSLA241018C00120000 | 2024-06-13 9:48AM EDT | 2024-10-18 | 73.45 | 62.15 | 64.40 | 0.00 | - | 2 | 38 | 69.90% |
| TSLA241115C00120000 | 2024-06-11 1:52PM EDT | 2024-11-15 | 67.45 | 63.60 | 64.45 | +10.85 | +19.17% | 4 | 158 | 66.34% |
| TSLA241220C00120000 | 2024-06-13 2:34PM EDT | 2024-12-20 | 72.15 | 65.05 | 65.85 | 0.00 | - | 10 | 77 | 64.99% |
| TSLA250117C00120000 | 2024-06-14 12:09PM EDT | 2025-01-17 | 67.32 | 66.25 | 67.90 | -4.48 | -6.24% | 36 | 7,185 | 65.81% |
| TSLA250321C00120000 | 2024-06-13 11:29AM EDT | 2025-03-21 | 75.46 | 69.05 | 69.95 | +0.38 | +0.51% | 3 | 258 | 64.38% |
| TSLA250620C00120000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 73.25 | 71.85 | 74.25 | +7.60 | +11.58% | 201 | 502 | 63.75% |
| TSLA250919C00120000 | 2024-06-12 1:00PM EDT | 2025-09-19 | 78.70 | 75.30 | 78.00 | 0.00 | - | 2 | 32 | 64.00% |
| TSLA251219C00120000 | 2024-06-13 2:03PM EDT | 2025-12-19 | 85.90 | 78.65 | 81.30 | 0.00 | - | 3 | 562 | 64.20% |
| TSLA260116C00120000 | 2024-06-13 3:50PM EDT | 2026-01-16 | 81.81 | 79.70 | 82.20 | -3.34 | -3.92% | 1 | 447 | 64.25% |
| TSLA260618C00120000 | 2024-06-13 3:47PM EDT | 2026-06-18 | 90.80 | 84.80 | 87.05 | +0.15 | +0.17% | 6 | 308 | 64.49% |
| TSLA261218C00120000 | 2024-06-14 3:20PM EDT | 2026-12-18 | 91.80 | 90.05 | 92.95 | -3.90 | -4.08% | 7 | 271 | 65.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00120000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 133 | 15,152 | 109.38% |
| TSLA240628P00120000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 1,553 | 1,915 | 82.03% |
| TSLA240705P00120000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 24 | 1,104 | 72.66% |
| TSLA240712P00120000 | 2024-06-14 1:42PM EDT | 2024-07-12 | 0.12 | 0.11 | 0.16 | -0.07 | -36.84% | 212 | 1,678 | 66.41% |
| TSLA240719P00120000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.24 | -0.08 | -26.67% | 121 | 5,759 | 59.77% |
| TSLA240726P00120000 | 2024-06-14 3:44PM EDT | 2024-07-26 | 0.37 | 0.02 | 0.44 | -0.13 | -26.00% | 19 | 97 | 58.30% |
| TSLA240802P00120000 | 2024-06-14 2:44PM EDT | 2024-08-02 | 0.48 | 0.30 | 0.71 | -0.07 | -12.73% | 1 | 21 | 61.57% |
| TSLA240816P00120000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 0.75 | 0.65 | 0.77 | -0.15 | -16.67% | 114 | 4,289 | 57.86% |
| TSLA240920P00120000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 1.34 | 1.00 | 1.38 | -0.18 | -11.84% | 42 | 10,085 | 51.72% |
| TSLA241018P00120000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 2.04 | 1.72 | 2.09 | -0.16 | -7.27% | 39 | 2,748 | 51.16% |
| TSLA241115P00120000 | 2024-06-14 11:46AM EDT | 2024-11-15 | 3.39 | 2.70 | 3.10 | +0.14 | +4.31% | 10 | 3,721 | 52.01% |
| TSLA241220P00120000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 3.75 | 3.00 | 4.25 | -0.10 | -2.60% | 122 | 6,640 | 50.26% |
| TSLA250117P00120000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 4.46 | 4.40 | 4.60 | +0.01 | +0.22% | 39 | 22,220 | 50.35% |
| TSLA250321P00120000 | 2024-06-14 1:26PM EDT | 2025-03-21 | 6.10 | 5.10 | 6.10 | +0.20 | +3.39% | 133 | 3,207 | 49.40% |
| TSLA250620P00120000 | 2024-06-14 2:19PM EDT | 2025-06-20 | 8.35 | 8.15 | 8.45 | +0.25 | +3.09% | 55 | 4,508 | 48.83% |
| TSLA250919P00120000 | 2024-06-14 9:53AM EDT | 2025-09-19 | 10.20 | 9.55 | 10.60 | +0.24 | +2.41% | 1 | 1,958 | 48.29% |
| TSLA251219P00120000 | 2024-06-13 3:56PM EDT | 2025-12-19 | 12.70 | 12.25 | 13.25 | +0.45 | +3.67% | 2 | 4,889 | 49.02% |
| TSLA260116P00120000 | 2024-06-14 11:34AM EDT | 2026-01-16 | 13.17 | 12.75 | 14.10 | +0.67 | +5.36% | 12 | 2,407 | 49.31% |
| TSLA260618P00120000 | 2024-06-13 2:07PM EDT | 2026-06-18 | 15.60 | 15.10 | 16.70 | 0.00 | - | 6 | 2,140 | 47.86% |
| TSLA261218P00120000 | 2024-06-14 3:39PM EDT | 2026-12-18 | 19.10 | 18.65 | 19.10 | +0.57 | +3.08% | 6 | 2,368 | 46.05% |
