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
61.827,01 +92,29 (+0,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00125000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 53.65 | 52.70 | 53.50 | -3.48 | -6.09% | 3 | 606 | 121.09% |
| TSLA240628C00125000 | 2024-06-14 2:28PM EDT | 2024-06-28 | 53.30 | 52.90 | 53.70 | +0.36 | +0.68% | 8 | 18 | 97.66% |
| TSLA240705C00125000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 63.88 | 53.10 | 53.90 | 0.00 | - | 5 | 108 | 86.43% |
| TSLA240712C00125000 | 2024-06-13 10:00AM EDT | 2024-07-12 | 58.88 | 53.35 | 54.15 | -7.72 | -11.59% | 1 | 161 | 80.71% |
| TSLA240719C00125000 | 2024-06-13 12:38PM EDT | 2024-07-19 | 60.25 | 53.60 | 55.85 | 0.00 | - | 4 | 252 | 87.50% |
| TSLA240816C00125000 | 2024-06-12 12:59PM EDT | 2024-08-16 | 59.85 | 54.90 | 57.10 | +2.70 | +4.72% | 2 | 67 | 75.88% |
| TSLA240920C00125000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 56.85 | 56.40 | 57.10 | -6.65 | -10.47% | 3 | 994 | 65.15% |
| TSLA241018C00125000 | 2024-06-06 9:33AM EDT | 2024-10-18 | 57.00 | 57.75 | 60.00 | 0.00 | - | 1 | 53 | 67.32% |
| TSLA241115C00125000 | 2024-06-12 1:44PM EDT | 2024-11-15 | 61.20 | 59.45 | 60.25 | 0.00 | - | 2 | 252 | 64.62% |
| TSLA241220C00125000 | 2024-06-14 12:50PM EDT | 2024-12-20 | 63.03 | 60.95 | 61.75 | -7.11 | -10.14% | 7 | 148 | 63.29% |
| TSLA250117C00125000 | 2024-06-14 12:09PM EDT | 2025-01-17 | 63.32 | 62.25 | 63.80 | -5.80 | -8.39% | 30 | 1,840 | 64.02% |
| TSLA250321C00125000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 75.25 | 64.25 | 66.65 | 0.00 | - | 3 | 401 | 62.41% |
| TSLA250620C00125000 | 2024-06-13 9:59AM EDT | 2025-06-20 | 74.85 | 68.25 | 70.70 | -5.20 | -6.50% | 2 | 585 | 62.60% |
| TSLA250919C00125000 | 2024-06-13 3:51PM EDT | 2025-09-19 | 77.13 | 71.75 | 74.75 | 0.00 | - | 1 | 47 | 62.95% |
| TSLA251219C00125000 | 2024-05-24 12:57PM EDT | 2025-12-19 | 79.10 | 75.50 | 78.20 | 0.00 | - | 7 | 127 | 63.43% |
| TSLA260116C00125000 | 2024-06-14 9:35AM EDT | 2026-01-16 | 83.00 | 76.90 | 79.05 | +1.05 | +1.28% | 60 | 513 | 63.67% |
| TSLA260618C00125000 | 2024-06-14 10:39AM EDT | 2026-06-18 | 84.05 | 81.85 | 84.20 | +7.75 | +10.16% | 220 | 311 | 63.79% |
| TSLA261218C00125000 | 2024-06-14 12:37PM EDT | 2026-12-18 | 90.00 | 87.30 | 90.25 | -3.70 | -3.95% | 25 | 350 | 64.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00125000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 537 | 35,628 | 90.63% |
| TSLA240628P00125000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 215 | 1,561 | 76.56% |
| TSLA240705P00125000 | 2024-06-14 1:06PM EDT | 2024-07-05 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 46 | 139 | 67.58% |
| TSLA240712P00125000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.16 | 0.03 | 0.20 | -0.06 | -27.27% | 96 | 134 | 58.98% |
| TSLA240719P00125000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.35 | -0.06 | -17.14% | 1,151 | 5,594 | 55.76% |
| TSLA240726P00125000 | 2024-06-14 3:26PM EDT | 2024-07-26 | 0.46 | 0.30 | 0.86 | -0.09 | -16.36% | 38 | 31 | 62.35% |
| TSLA240816P00125000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.98 | 0.67 | 1.20 | -0.20 | -16.95% | 95 | 3,890 | 56.03% |
| TSLA240920P00125000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 1.75 | 1.48 | 2.07 | -0.05 | -2.78% | 9 | 7,085 | 52.30% |
| TSLA241018P00125000 | 2024-06-14 1:22PM EDT | 2024-10-18 | 2.57 | 1.49 | 2.92 | +0.03 | +1.18% | 134 | 1,467 | 53.06% |
| TSLA241115P00125000 | 2024-06-14 1:23PM EDT | 2024-11-15 | 3.70 | 3.00 | 4.80 | +0.05 | +1.37% | 27 | 3,487 | 52.61% |
| TSLA241220P00125000 | 2024-06-14 2:03PM EDT | 2024-12-20 | 4.65 | 3.50 | 5.10 | +0.24 | +5.44% | 13 | 935 | 52.12% |
| TSLA250117P00125000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.45 | +0.10 | +1.94% | 16 | 8,818 | 49.84% |
| TSLA250321P00125000 | 2024-06-14 10:21AM EDT | 2025-03-21 | 7.33 | 6.00 | 7.15 | +0.68 | +10.23% | 1 | 2,419 | 48.74% |
| TSLA250620P00125000 | 2024-06-14 10:59AM EDT | 2025-06-20 | 9.80 | 9.35 | 9.95 | +0.65 | +7.10% | 8 | 4,838 | 48.79% |
| TSLA250919P00125000 | 2024-06-05 11:20AM EDT | 2025-09-19 | 12.56 | 10.50 | 11.95 | 0.00 | - | 1 | 712 | 47.64% |
| TSLA251219P00125000 | 2024-06-12 12:33PM EDT | 2025-12-19 | 14.30 | 13.05 | 14.75 | +0.10 | +0.70% | 1 | 1,557 | 48.38% |
| TSLA260116P00125000 | 2024-06-14 10:13AM EDT | 2026-01-16 | 14.90 | 13.35 | 15.65 | +1.60 | +12.03% | 8 | 2,134 | 48.69% |
| TSLA260618P00125000 | 2024-06-14 9:32AM EDT | 2026-06-18 | 17.00 | 16.75 | 18.40 | +0.15 | +0.89% | 1 | 2,579 | 47.31% |
| TSLA261218P00125000 | 2024-06-13 11:01AM EDT | 2026-12-18 | 19.95 | 20.45 | 22.10 | 0.00 | - | 12 | 936 | 47.06% |
