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:135.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00135000 | 2024-05-31 1:00PM EDT | 2024-06-07 | 40.65 | 42.65 | 43.85 | -5.61 | -12.13% | 40 | 25 | 98.83% |
| TSLA240614C00135000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 44.68 | 42.90 | 44.20 | 0.00 | - | 1 | 27 | 83.50% |
| TSLA240621C00135000 | 2024-05-30 3:38PM EDT | 2024-06-21 | 44.31 | 43.40 | 44.15 | 0.00 | - | 1 | 273 | 73.88% |
| TSLA240628C00135000 | 2024-05-24 11:18AM EDT | 2024-06-28 | 44.96 | 43.45 | 44.70 | 0.00 | - | 36 | 78 | 69.39% |
| TSLA240719C00135000 | 2024-05-30 10:09AM EDT | 2024-07-19 | 49.65 | 44.80 | 45.65 | 0.00 | - | 10 | 138 | 64.29% |
| TSLA240816C00135000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 45.20 | 46.90 | 47.50 | -3.50 | -7.19% | 3 | 367 | 63.51% |
| TSLA240920C00135000 | 2024-05-31 10:43AM EDT | 2024-09-20 | 47.67 | 48.75 | 49.55 | -1.13 | -2.32% | 1 | 1,598 | 61.15% |
| TSLA241018C00135000 | 2024-05-31 11:51AM EDT | 2024-10-18 | 48.50 | 50.30 | 51.45 | -4.00 | -7.62% | 1 | 61 | 60.86% |
| TSLA241115C00135000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 51.80 | 52.20 | 53.60 | -2.05 | -3.81% | 1 | 81 | 61.84% |
| TSLA241220C00135000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 54.30 | 54.05 | 55.25 | 0.00 | - | 2 | 42 | 61.00% |
| TSLA250117C00135000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 53.81 | 55.65 | 56.55 | -3.79 | -6.58% | 3 | 5,736 | 60.79% |
| TSLA250321C00135000 | 2024-05-29 3:47PM EDT | 2025-03-21 | 58.75 | 57.10 | 60.95 | 0.00 | - | 2 | 5,682 | 60.19% |
| TSLA250620C00135000 | 2024-05-31 3:05PM EDT | 2025-06-20 | 62.30 | 63.00 | 64.30 | -2.15 | -3.34% | 3 | 3,031 | 61.10% |
| TSLA250919C00135000 | 2024-05-21 3:00PM EDT | 2025-09-19 | 75.07 | 66.40 | 68.80 | 0.00 | - | 4 | 19 | 61.40% |
| TSLA251219C00135000 | 2024-05-28 12:12PM EDT | 2025-12-19 | 71.83 | 70.50 | 72.55 | 0.00 | - | 3 | 435 | 62.10% |
| TSLA260116C00135000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 73.85 | 71.95 | 73.35 | 0.00 | - | 10 | 451 | 62.26% |
| TSLA260618C00135000 | 2024-05-09 2:14PM EDT | 2026-06-18 | 74.85 | 77.45 | 79.05 | 0.00 | - | 1 | 274 | 62.82% |
| TSLA261218C00135000 | 2024-05-31 9:57AM EDT | 2026-12-18 | 85.20 | 82.55 | 85.85 | +1.70 | +2.04% | 1 | 107 | 63.35% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00135000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 829 | 4,030 | 82.42% |
| TSLA240614P00135000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 161 | 820 | 68.95% |
| TSLA240621P00135000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 86 | 21,186 | 60.60% |
| TSLA240628P00135000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 0.40 | 0.36 | 0.41 | -0.03 | -6.98% | 72 | 395 | 56.84% |
| TSLA240705P00135000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.65 | 0.23 | 0.63 | -0.04 | -5.80% | 22 | 138 | 51.90% |
| TSLA240719P00135000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.07 | 1.06 | 1.10 | -0.04 | -3.60% | 115 | 5,698 | 53.52% |
| TSLA240816P00135000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 2.64 | 2.42 | 2.47 | +0.26 | +10.92% | 39 | 5,208 | 53.37% |
| TSLA240920P00135000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 3.95 | 3.60 | 3.70 | +0.40 | +11.27% | 1,228 | 3,805 | 50.45% |
| TSLA241018P00135000 | 2024-05-31 10:34AM EDT | 2024-10-18 | 5.10 | 4.70 | 4.85 | +0.45 | +9.68% | 11 | 2,986 | 50.06% |
| TSLA241115P00135000 | 2024-05-31 11:45AM EDT | 2024-11-15 | 6.80 | 6.15 | 6.35 | +0.98 | +16.84% | 9 | 3,659 | 50.55% |
| TSLA241220P00135000 | 2024-05-31 1:08PM EDT | 2024-12-20 | 7.90 | 7.20 | 7.35 | +0.80 | +11.27% | 12 | 3,510 | 49.27% |
| TSLA250117P00135000 | 2024-05-31 1:02PM EDT | 2025-01-17 | 8.85 | 8.10 | 8.25 | +0.35 | +4.12% | 13 | 7,586 | 48.63% |
| TSLA250321P00135000 | 2024-05-30 3:37PM EDT | 2025-03-21 | 10.10 | 10.00 | 10.30 | 0.00 | - | 133 | 10,434 | 47.85% |
| TSLA250620P00135000 | 2024-05-30 2:17PM EDT | 2025-06-20 | 12.75 | 12.70 | 13.05 | 0.00 | - | 1 | 2,245 | 47.16% |
| TSLA250919P00135000 | 2024-05-29 1:09PM EDT | 2025-09-19 | 15.49 | 15.00 | 15.60 | 0.00 | - | 14 | 1,910 | 46.74% |
| TSLA251219P00135000 | 2024-05-22 12:43PM EDT | 2025-12-19 | 17.95 | 17.45 | 17.95 | 0.00 | - | 1 | 2,343 | 46.42% |
| TSLA260116P00135000 | 2024-05-30 2:16PM EDT | 2026-01-16 | 18.19 | 17.95 | 18.60 | 0.00 | - | 18 | 3,158 | 46.28% |
| TSLA260618P00135000 | 2024-05-24 1:36PM EDT | 2026-06-18 | 22.10 | 21.30 | 21.85 | 0.00 | - | 1 | 1,578 | 45.53% |
| TSLA261218P00135000 | 2024-05-29 1:52PM EDT | 2026-12-18 | 24.94 | 24.40 | 25.50 | 0.00 | - | 4 | 1,194 | 45.07% |
