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
62.369,33 +401,61 (+0,65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00140000 | 2024-05-31 2:36PM EDT | 2024-06-07 | 35.87 | 37.75 | 38.85 | -3.10 | -7.95% | 229 | 50 | 91.41% |
| TSLA240614C00140000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 38.40 | 38.00 | 39.20 | -1.60 | -4.00% | 4 | 16 | 75.88% |
| TSLA240621C00140000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 36.45 | 38.55 | 39.20 | -3.29 | -8.28% | 12 | 6,054 | 67.94% |
| TSLA240628C00140000 | 2024-05-31 12:07PM EDT | 2024-06-28 | 36.00 | 38.70 | 39.80 | -4.90 | -11.98% | 13 | 39 | 64.65% |
| TSLA240705C00140000 | 2024-05-30 2:49PM EDT | 2024-07-05 | 36.90 | 37.95 | 41.50 | -3.90 | -9.56% | 1 | 41 | 63.38% |
| TSLA240719C00140000 | 2024-05-31 11:02AM EDT | 2024-07-19 | 38.90 | 40.25 | 41.00 | -1.65 | -4.07% | 10 | 1,123 | 61.13% |
| TSLA240816C00140000 | 2024-05-31 1:13PM EDT | 2024-08-16 | 40.93 | 42.80 | 43.10 | -1.87 | -4.37% | 5 | 592 | 61.54% |
| TSLA240920C00140000 | 2024-05-31 1:21PM EDT | 2024-09-20 | 43.20 | 44.70 | 45.50 | -2.90 | -6.29% | 24 | 1,481 | 59.52% |
| TSLA241018C00140000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 46.70 | 46.45 | 47.50 | +2.20 | +4.94% | 103 | 259 | 59.43% |
| TSLA241115C00140000 | 2024-05-31 10:40AM EDT | 2024-11-15 | 47.75 | 48.55 | 49.85 | -0.50 | -1.04% | 1 | 607 | 60.68% |
| TSLA241220C00140000 | 2024-05-31 12:12PM EDT | 2024-12-20 | 48.00 | 50.50 | 51.60 | -2.55 | -5.04% | 1 | 160 | 59.91% |
| TSLA250117C00140000 | 2024-05-30 2:07PM EDT | 2025-01-17 | 53.85 | 52.40 | 52.75 | 0.00 | - | 28 | 13,741 | 59.74% |
| TSLA250321C00140000 | 2024-05-31 12:11PM EDT | 2025-03-21 | 53.00 | 55.15 | 56.65 | -1.17 | -2.16% | 2 | 755 | 59.76% |
| TSLA250620C00140000 | 2024-05-31 11:23AM EDT | 2025-06-20 | 58.55 | 59.90 | 61.10 | -3.25 | -5.26% | 23 | 1,110 | 60.31% |
| TSLA250919C00140000 | 2024-05-21 1:07PM EDT | 2025-09-19 | 68.20 | 63.75 | 65.65 | 0.00 | - | 4 | 309 | 60.82% |
| TSLA251219C00140000 | 2024-05-30 10:07AM EDT | 2025-12-19 | 72.02 | 67.75 | 69.60 | 0.00 | - | 3 | 2,837 | 61.44% |
| TSLA260116C00140000 | 2024-05-31 1:49PM EDT | 2026-01-16 | 68.45 | 69.20 | 70.45 | -2.90 | -4.06% | 1 | 606 | 61.60% |
| TSLA260618C00140000 | 2024-05-30 2:58PM EDT | 2026-06-18 | 77.10 | 74.90 | 76.35 | 0.00 | - | 6 | 969 | 62.26% |
| TSLA261218C00140000 | 2024-05-31 10:51AM EDT | 2026-12-18 | 80.00 | 80.20 | 83.25 | -5.00 | -5.88% | 1 | 383 | 62.81% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00140000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,634 | 3,685 | 76.17% |
| TSLA240614P00140000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.22 | -0.01 | -4.00% | 216 | 2,664 | 64.16% |
| TSLA240621P00140000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.38 | 0.32 | 0.34 | +0.01 | +2.70% | 1,258 | 36,285 | 56.69% |
| TSLA240628P00140000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.55 | 0.50 | 0.56 | -0.03 | -5.17% | 218 | 882 | 53.86% |
| TSLA240705P00140000 | 2024-05-31 2:56PM EDT | 2024-07-05 | 0.93 | 0.71 | 0.89 | +0.07 | +8.14% | 56 | 279 | 52.73% |
| TSLA240712P00140000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 1.00 | 0.00 | 1.00 | -0.10 | -9.09% | 16 | 6 | 50.76% |
| TSLA240719P00140000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.47 | 1.43 | 1.46 | -0.02 | -1.34% | 852 | 13,681 | 51.69% |
| TSLA240816P00140000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | +0.02 | +0.64% | 1,642 | 15,343 | 52.38% |
| TSLA240920P00140000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 4.60 | 4.45 | 4.60 | +0.10 | +2.22% | 205 | 10,458 | 49.90% |
| TSLA241018P00140000 | 2024-05-31 2:47PM EDT | 2024-10-18 | 6.30 | 5.70 | 5.90 | +0.40 | +6.78% | 93 | 8,283 | 49.38% |
| TSLA241115P00140000 | 2024-05-31 12:33PM EDT | 2024-11-15 | 8.20 | 7.30 | 7.50 | +0.90 | +12.33% | 88 | 7,146 | 50.09% |
| TSLA241220P00140000 | 2024-05-31 12:38PM EDT | 2024-12-20 | 9.30 | 8.45 | 8.60 | +0.90 | +10.71% | 12 | 5,096 | 48.58% |
| TSLA250117P00140000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 9.85 | 9.40 | 9.55 | -0.10 | -1.01% | 17 | 27,626 | 47.92% |
| TSLA250321P00140000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 11.95 | 11.45 | 11.75 | +0.43 | +3.73% | 35 | 5,497 | 47.23% |
| TSLA250620P00140000 | 2024-05-31 12:28PM EDT | 2025-06-20 | 15.45 | 14.30 | 14.65 | +1.45 | +10.36% | 180 | 4,630 | 46.58% |
| TSLA250919P00140000 | 2024-05-31 11:44AM EDT | 2025-09-19 | 17.78 | 16.75 | 17.30 | +0.53 | +3.07% | 1 | 994 | 46.16% |
| TSLA251219P00140000 | 2024-05-28 3:11PM EDT | 2025-12-19 | 20.20 | 19.30 | 19.80 | 0.00 | - | 20 | 2,549 | 45.93% |
| TSLA260116P00140000 | 2024-05-31 10:18AM EDT | 2026-01-16 | 20.23 | 19.85 | 20.45 | -0.22 | -1.08% | 1 | 3,675 | 45.76% |
| TSLA260618P00140000 | 2024-05-31 11:38AM EDT | 2026-06-18 | 24.41 | 23.15 | 23.95 | +0.71 | +3.00% | 3 | 3,178 | 45.21% |
| TSLA261218P00140000 | 2024-05-30 10:24AM EDT | 2026-12-18 | 26.35 | 26.25 | 27.75 | 0.00 | - | 4 | 1,221 | 44.79% |
