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
62.350,60 +385,20 (+0,62%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00145000 | 2024-05-31 1:46PM EDT | 2024-06-07 | 30.83 | 32.90 | 33.75 | -4.87 | -13.64% | 179 | 59 | 81.45% |
| TSLA240614C00145000 | 2024-05-31 12:24PM EDT | 2024-06-14 | 29.95 | 33.05 | 34.30 | -5.55 | -15.63% | 15 | 76 | 68.70% |
| TSLA240621C00145000 | 2024-05-31 2:04PM EDT | 2024-06-21 | 32.03 | 33.70 | 34.35 | -3.26 | -9.24% | 26 | 1,366 | 62.57% |
| TSLA240628C00145000 | 2024-05-31 3:09PM EDT | 2024-06-28 | 32.60 | 33.90 | 35.00 | -4.65 | -12.48% | 3 | 21 | 59.79% |
| TSLA240705C00145000 | 2024-05-29 2:57PM EDT | 2024-07-05 | 32.10 | 32.55 | 36.85 | -1.86 | -5.48% | 1 | 2 | 56.10% |
| TSLA240719C00145000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 34.20 | 36.00 | 36.40 | -3.22 | -8.61% | 9 | 1,612 | 58.68% |
| TSLA240816C00145000 | 2024-05-31 1:04PM EDT | 2024-08-16 | 37.10 | 38.75 | 39.00 | -1.15 | -3.01% | 23 | 6,453 | 59.88% |
| TSLA240920C00145000 | 2024-05-30 3:49PM EDT | 2024-09-20 | 41.05 | 40.80 | 41.65 | 0.00 | - | 7 | 2,240 | 58.14% |
| TSLA241018C00145000 | 2024-05-29 1:01PM EDT | 2024-10-18 | 42.46 | 42.70 | 43.85 | 0.00 | - | 32 | 268 | 58.28% |
| TSLA241115C00145000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 44.60 | 44.95 | 46.35 | +2.21 | +5.21% | 1 | 108 | 59.63% |
| TSLA241220C00145000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 45.65 | 47.00 | 48.20 | -2.40 | -4.99% | 3 | 237 | 58.94% |
| TSLA250117C00145000 | 2024-05-31 12:44PM EDT | 2025-01-17 | 47.25 | 48.75 | 49.65 | -3.45 | -6.80% | 1 | 5,879 | 58.82% |
| TSLA250321C00145000 | 2024-05-29 12:03PM EDT | 2025-03-21 | 51.00 | 51.85 | 53.50 | 0.00 | - | 1 | 669 | 58.92% |
| TSLA250620C00145000 | 2024-05-30 2:23PM EDT | 2025-06-20 | 58.50 | 56.55 | 58.35 | 0.00 | - | 2 | 517 | 59.55% |
| TSLA250919C00145000 | 2024-05-28 1:00PM EDT | 2025-09-19 | 59.00 | 60.50 | 63.00 | 0.00 | - | 3 | 65 | 60.07% |
| TSLA251219C00145000 | 2024-05-31 12:25PM EDT | 2025-12-19 | 63.45 | 65.15 | 66.80 | -1.40 | -2.16% | 1 | 311 | 60.91% |
| TSLA260116C00145000 | 2024-05-31 11:50AM EDT | 2026-01-16 | 64.00 | 66.40 | 67.80 | -6.17 | -8.79% | 6 | 563 | 60.99% |
| TSLA260618C00145000 | 2024-05-31 12:25PM EDT | 2026-06-18 | 71.00 | 72.25 | 73.85 | -1.00 | -1.39% | 1 | 323 | 61.69% |
| TSLA261218C00145000 | 2024-05-28 1:37PM EDT | 2026-12-18 | 77.50 | 78.05 | 81.00 | 0.00 | - | 5 | 203 | 62.52% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00145000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 774 | 2,320 | 69.92% |
| TSLA240614P00145000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.34 | 0.28 | 0.30 | -0.01 | -2.86% | 285 | 1,394 | 59.38% |
| TSLA240621P00145000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 360 | 11,800 | 53.32% |
| TSLA240628P00145000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.74 | 0.71 | 0.77 | -0.09 | -10.84% | 358 | 3,031 | 51.07% |
| TSLA240705P00145000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 1.10 | 1.02 | 1.17 | +0.03 | +2.80% | 112 | 402 | 50.34% |
| TSLA240712P00145000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 1.57 | 0.22 | 1.73 | +0.10 | +6.80% | 29 | 12 | 52.25% |
| TSLA240719P00145000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.98 | 1.94 | 1.99 | -0.02 | -1.00% | 219 | 8,575 | 50.29% |
| TSLA240816P00145000 | 2024-05-31 1:16PM EDT | 2024-08-16 | 4.50 | 3.95 | 4.05 | +0.60 | +15.38% | 85 | 11,603 | 51.38% |
| TSLA240920P00145000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 5.70 | 5.50 | 5.65 | +0.30 | +5.56% | 163 | 5,531 | 49.12% |
| TSLA241018P00145000 | 2024-05-31 3:29PM EDT | 2024-10-18 | 7.18 | 6.90 | 7.05 | +0.43 | +6.37% | 34 | 5,258 | 48.54% |
| TSLA241115P00145000 | 2024-05-31 3:08PM EDT | 2024-11-15 | 9.35 | 8.60 | 8.80 | +0.57 | +6.49% | 9 | 4,901 | 49.34% |
| TSLA241220P00145000 | 2024-05-31 3:42PM EDT | 2024-12-20 | 10.40 | 9.85 | 10.05 | +0.51 | +5.16% | 82 | 5,187 | 48.05% |
| TSLA250117P00145000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 11.40 | 10.85 | 11.00 | 0.00 | - | 57 | 20,422 | 47.26% |
| TSLA250321P00145000 | 2024-05-31 1:22PM EDT | 2025-03-21 | 13.90 | 13.00 | 13.35 | +1.05 | +8.17% | 23 | 2,316 | 46.66% |
| TSLA250620P00145000 | 2024-05-31 2:44PM EDT | 2025-06-20 | 16.95 | 16.05 | 16.40 | +0.85 | +5.28% | 2 | 2,640 | 46.06% |
| TSLA250919P00145000 | 2024-05-21 12:07PM EDT | 2025-09-19 | 18.63 | 18.60 | 19.20 | 0.00 | - | 4 | 696 | 45.73% |
| TSLA251219P00145000 | 2024-05-31 11:44AM EDT | 2025-12-19 | 22.33 | 21.25 | 21.75 | +0.18 | +0.81% | 1 | 2,444 | 45.46% |
| TSLA260116P00145000 | 2024-05-30 10:36AM EDT | 2026-01-16 | 21.85 | 21.80 | 22.45 | 0.00 | - | 1 | 1,431 | 45.32% |
| TSLA260618P00145000 | 2024-05-31 2:29PM EDT | 2026-06-18 | 26.33 | 25.15 | 26.10 | +0.63 | +2.45% | 10 | 2,154 | 44.84% |
| TSLA261218P00145000 | 2024-05-30 10:22AM EDT | 2026-12-18 | 28.47 | 28.65 | 30.00 | 0.00 | - | 1 | 538 | 44.42% |
