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
62.383,49 +435,67 (+0,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00130000 | 2024-05-31 2:08PM EDT | 2024-06-07 | 45.80 | 47.70 | 48.80 | -4.20 | -8.40% | 9 | 77 | 110.55% |
| TSLA240614C00130000 | 2024-05-31 11:02AM EDT | 2024-06-14 | 46.00 | 47.85 | 49.10 | -5.50 | -10.68% | 21 | 27 | 89.94% |
| TSLA240621C00130000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 46.35 | 48.35 | 49.05 | -2.35 | -4.83% | 75 | 1,459 | 80.13% |
| TSLA240628C00130000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 46.78 | 48.40 | 49.55 | -2.17 | -4.43% | 1 | 81 | 75.05% |
| TSLA240705C00130000 | 2024-05-30 3:41PM EDT | 2024-07-05 | 47.30 | 46.90 | 51.10 | -2.35 | -4.73% | 101 | 1 | 67.53% |
| TSLA240719C00130000 | 2024-05-31 2:26PM EDT | 2024-07-19 | 49.30 | 49.50 | 50.40 | +0.34 | +0.69% | 23 | 951 | 68.13% |
| TSLA240816C00130000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 51.53 | 51.35 | 51.90 | +1.73 | +3.47% | 8 | 353 | 65.98% |
| TSLA240920C00130000 | 2024-05-31 1:52PM EDT | 2024-09-20 | 53.00 | 52.20 | 53.80 | +1.25 | +2.42% | 5 | 1,048 | 61.40% |
| TSLA241018C00130000 | 2024-05-30 9:45AM EDT | 2024-10-18 | 56.00 | 54.40 | 55.45 | 0.00 | - | 1 | 65 | 62.49% |
| TSLA241115C00130000 | 2024-05-20 2:15PM EDT | 2024-11-15 | 53.40 | 56.15 | 57.40 | 0.00 | - | 4 | 91 | 63.23% |
| TSLA241220C00130000 | 2024-05-28 12:20PM EDT | 2024-12-20 | 58.25 | 57.90 | 58.95 | 0.00 | - | 7 | 130 | 62.31% |
| TSLA250117C00130000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 57.00 | 59.60 | 59.95 | -3.50 | -5.79% | 7 | 5,253 | 61.98% |
| TSLA250321C00130000 | 2024-05-30 10:17AM EDT | 2025-03-21 | 65.79 | 62.05 | 63.50 | 0.00 | - | 1 | 486 | 61.77% |
| TSLA250620C00130000 | 2024-05-31 11:16AM EDT | 2025-06-20 | 64.70 | 66.35 | 67.50 | -3.55 | -5.20% | 3 | 2,392 | 61.98% |
| TSLA250919C00130000 | 2024-05-13 10:00AM EDT | 2025-09-19 | 69.05 | 69.65 | 71.85 | 0.00 | - | 1 | 61 | 62.26% |
| TSLA251219C00130000 | 2024-05-28 10:17AM EDT | 2025-12-19 | 74.00 | 73.60 | 75.45 | 0.00 | - | 1 | 199 | 62.89% |
| TSLA260116C00130000 | 2024-05-31 1:55PM EDT | 2026-01-16 | 73.85 | 74.95 | 76.20 | -3.38 | -4.38% | 2 | 129 | 62.98% |
| TSLA260618C00130000 | 2024-05-31 1:56PM EDT | 2026-06-18 | 79.30 | 80.25 | 81.70 | -2.50 | -3.06% | 11 | 317 | 63.46% |
| TSLA261218C00130000 | 2024-05-31 3:52PM EDT | 2026-12-18 | 86.50 | 85.20 | 88.20 | -2.00 | -2.26% | 15 | 154 | 63.87% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00130000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3,838 | 4,477 | 88.28% |
| TSLA240614P00130000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 208 | 1,666 | 73.83% |
| TSLA240621P00130000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.20 | -0.01 | -4.55% | 380 | 22,587 | 64.94% |
| TSLA240628P00130000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.32 | 0.00 | - | 110 | 381 | 60.40% |
| TSLA240705P00130000 | 2024-05-31 2:17PM EDT | 2024-07-05 | 0.52 | 0.21 | 0.50 | +0.07 | +15.56% | 18 | 35 | 55.81% |
| TSLA240712P00130000 | 2024-05-31 3:28PM EDT | 2024-07-12 | 0.60 | 0.50 | 1.12 | +0.01 | +1.69% | 146 | 1 | 59.96% |
| TSLA240719P00130000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.84 | 0.79 | 0.83 | +0.01 | +1.20% | 45 | 8,908 | 55.52% |
| TSLA240816P00130000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 2.04 | 1.88 | 1.93 | +0.13 | +6.81% | 115 | 13,365 | 54.64% |
| TSLA240920P00130000 | 2024-05-31 12:24PM EDT | 2024-09-20 | 3.41 | 2.91 | 2.97 | +0.41 | +13.67% | 115 | 18,173 | 51.50% |
| TSLA241018P00130000 | 2024-05-31 2:53PM EDT | 2024-10-18 | 4.30 | 3.85 | 4.00 | +0.45 | +11.69% | 17 | 2,208 | 50.67% |
| TSLA241115P00130000 | 2024-05-31 12:11PM EDT | 2024-11-15 | 5.85 | 5.20 | 5.30 | +0.60 | +11.43% | 1 | 8,247 | 51.39% |
| TSLA241220P00130000 | 2024-05-31 12:47PM EDT | 2024-12-20 | 6.77 | 6.10 | 6.25 | +0.77 | +12.83% | 3 | 4,936 | 50.03% |
| TSLA250117P00130000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 7.45 | 6.95 | 7.05 | +0.70 | +10.37% | 37 | 30,865 | 49.27% |
| TSLA250321P00130000 | 2024-05-31 11:20AM EDT | 2025-03-21 | 9.40 | 8.65 | 9.00 | +0.40 | +4.44% | 10 | 4,018 | 48.56% |
| TSLA250620P00130000 | 2024-05-31 2:29PM EDT | 2025-06-20 | 11.90 | 11.20 | 11.55 | +0.35 | +3.03% | 1 | 5,180 | 47.74% |
| TSLA250919P00130000 | 2024-05-29 9:55AM EDT | 2025-09-19 | 14.25 | 13.40 | 13.95 | 0.00 | - | 1 | 2,030 | 47.25% |
| TSLA251219P00130000 | 2024-05-31 3:05PM EDT | 2025-12-19 | 16.50 | 15.75 | 16.20 | +0.54 | +3.38% | 13 | 1,923 | 46.92% |
| TSLA260116P00130000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 16.85 | 16.25 | 16.85 | +0.08 | +0.48% | 17 | 4,058 | 46.81% |
| TSLA260618P00130000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 21.04 | 19.30 | 20.10 | 0.00 | - | 4 | 1,813 | 46.21% |
| TSLA261218P00130000 | 2024-05-31 12:12PM EDT | 2026-12-18 | 23.85 | 22.50 | 23.60 | +1.00 | +4.38% | 3 | 1,364 | 45.67% |
