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
62.318,73 +653,29 (+1,06%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00150000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 27.00 | 27.95 | 28.80 | -1.60 | -5.59% | 220 | 307 | 72.56% |
| TSLA240614C00150000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 28.73 | 28.45 | 29.25 | -0.39 | -1.34% | 39 | 58 | 63.33% |
| TSLA240621C00150000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 29.30 | 29.00 | 29.50 | -0.75 | -2.50% | 99 | 7,468 | 57.74% |
| TSLA240628C00150000 | 2024-05-31 2:28PM EDT | 2024-06-28 | 27.90 | 29.35 | 30.00 | -2.55 | -8.37% | 48 | 113 | 54.75% |
| TSLA240705C00150000 | 2024-05-31 3:24PM EDT | 2024-07-05 | 28.50 | 30.00 | 31.15 | -1.60 | -5.32% | 7 | 17 | 56.74% |
| TSLA240712C00150000 | 2024-05-31 2:10PM EDT | 2024-07-12 | 29.00 | 29.95 | 32.50 | -2.00 | -6.45% | 32 | 1 | 56.36% |
| TSLA240719C00150000 | 2024-05-31 12:26PM EDT | 2024-07-19 | 31.80 | 31.80 | 32.05 | -1.03 | -3.14% | 32 | 3,013 | 56.45% |
| TSLA240816C00150000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 33.85 | 34.85 | 35.10 | -2.20 | -6.10% | 42 | 5,042 | 58.39% |
| TSLA240920C00150000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 36.75 | 37.35 | 37.70 | -1.05 | -2.78% | 40 | 12,139 | 56.91% |
| TSLA241018C00150000 | 2024-05-31 1:25PM EDT | 2024-10-18 | 38.18 | 39.55 | 39.90 | -1.37 | -3.46% | 3 | 2,283 | 57.20% |
| TSLA241115C00150000 | 2024-05-31 3:24PM EDT | 2024-11-15 | 40.69 | 42.05 | 42.40 | -4.26 | -9.48% | 6 | 419 | 58.60% |
| TSLA241220C00150000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 42.50 | 44.10 | 44.45 | -1.80 | -4.06% | 7 | 1,729 | 58.00% |
| TSLA250117C00150000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 45.85 | 45.80 | 46.10 | -1.77 | -3.72% | 264 | 14,560 | 57.94% |
| TSLA250321C00150000 | 2024-05-31 3:58PM EDT | 2025-03-21 | 49.35 | 49.05 | 50.05 | +0.75 | +1.54% | 31 | 1,722 | 58.09% |
| TSLA250620C00150000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 54.38 | 53.95 | 55.10 | -0.12 | -0.22% | 4 | 2,556 | 58.87% |
| TSLA250919C00150000 | 2024-05-31 10:46AM EDT | 2025-09-19 | 57.35 | 58.10 | 60.00 | -3.13 | -5.18% | 6 | 321 | 59.57% |
| TSLA251219C00150000 | 2024-05-31 11:47AM EDT | 2025-12-19 | 61.20 | 62.35 | 64.20 | -0.90 | -1.45% | 5 | 1,116 | 60.28% |
| TSLA260116C00150000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 62.64 | 63.85 | 65.10 | -3.63 | -5.48% | 8 | 4,158 | 60.44% |
| TSLA260618C00150000 | 2024-05-31 2:10PM EDT | 2026-06-18 | 69.00 | 69.90 | 71.30 | -3.25 | -4.50% | 6 | 5,905 | 61.20% |
| TSLA261218C00150000 | 2024-05-31 2:23PM EDT | 2026-12-18 | 76.00 | 76.00 | 78.45 | -1.90 | -2.44% | 23 | 1,562 | 62.07% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00150000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 4,622 | 11,110 | 62.89% |
| TSLA240614P00150000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 2,411 | 8,840 | 55.27% |
| TSLA240621P00150000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.70 | -0.09 | -11.69% | 1,094 | 41,091 | 50.24% |
| TSLA240628P00150000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.07 | 1.04 | 1.10 | -0.03 | -2.73% | 839 | 13,801 | 49.17% |
| TSLA240705P00150000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 1.52 | 1.48 | 1.62 | -0.15 | -8.98% | 254 | 385 | 49.22% |
| TSLA240712P00150000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 1.91 | 1.30 | 2.50 | -0.22 | -10.33% | 23 | 6 | 51.83% |
| TSLA240719P00150000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 2.69 | 2.63 | 2.71 | +0.01 | +0.37% | 590 | 30,566 | 49.39% |
| TSLA240816P00150000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 5.05 | 5.00 | 5.10 | +0.05 | +1.00% | 694 | 21,112 | 50.54% |
| TSLA240920P00150000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 6.80 | 6.75 | 6.90 | +0.05 | +0.74% | 293 | 36,431 | 48.45% |
| TSLA241018P00150000 | 2024-05-31 1:44PM EDT | 2024-10-18 | 9.00 | 8.25 | 8.45 | +0.58 | +6.89% | 112 | 18,988 | 48.00% |
| TSLA241115P00150000 | 2024-05-31 12:10PM EDT | 2024-11-15 | 10.88 | 10.10 | 10.35 | +0.65 | +6.35% | 12 | 4,387 | 48.87% |
| TSLA241220P00150000 | 2024-05-31 2:39PM EDT | 2024-12-20 | 12.30 | 11.45 | 11.65 | +0.97 | +8.56% | 102 | 21,914 | 47.53% |
| TSLA250117P00150000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 12.62 | 12.50 | 12.65 | +0.25 | +2.02% | 38 | 34,930 | 46.75% |
| TSLA250321P00150000 | 2024-05-31 12:07PM EDT | 2025-03-21 | 16.00 | 14.75 | 15.10 | +1.12 | +7.53% | 1 | 5,516 | 46.14% |
| TSLA250620P00150000 | 2024-05-31 12:13PM EDT | 2025-06-20 | 19.28 | 17.95 | 18.30 | +1.48 | +8.31% | 2 | 7,229 | 45.61% |
| TSLA250919P00150000 | 2024-05-30 10:13AM EDT | 2025-09-19 | 21.80 | 20.55 | 21.15 | +1.65 | +8.19% | 2 | 2,009 | 45.21% |
| TSLA251219P00150000 | 2024-05-31 10:35AM EDT | 2025-12-19 | 23.63 | 23.30 | 23.80 | +0.74 | +3.23% | 62 | 5,387 | 44.98% |
| TSLA260116P00150000 | 2024-05-31 11:09AM EDT | 2026-01-16 | 24.60 | 23.95 | 24.50 | +0.58 | +2.41% | 8 | 3,627 | 44.83% |
| TSLA260618P00150000 | 2024-05-30 1:58PM EDT | 2026-06-18 | 28.70 | 27.35 | 28.25 | +1.20 | +4.36% | 6 | 3,891 | 44.37% |
| TSLA261218P00150000 | 2024-05-31 10:30AM EDT | 2026-12-18 | 31.70 | 31.00 | 32.20 | +0.75 | +2.42% | 20 | 1,871 | 43.92% |
