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
62.195,54 +258,55 (+0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00160000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 18.17 | 18.25 | 18.90 | -1.30 | -6.68% | 378 | 782 | 55.81% |
| TSLA240614C00160000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 19.28 | 19.35 | 19.70 | -1.72 | -8.19% | 70 | 174 | 53.91% |
| TSLA240621C00160000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 20.08 | 20.10 | 20.40 | -0.42 | -2.05% | 158 | 6,910 | 51.01% |
| TSLA240628C00160000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 20.10 | 20.95 | 21.30 | -1.12 | -5.28% | 25 | 175 | 50.73% |
| TSLA240705C00160000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 22.15 | 21.15 | 23.20 | -0.07 | -0.32% | 14 | 52 | 51.89% |
| TSLA240712C00160000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 21.65 | 20.00 | 24.95 | -1.05 | -4.63% | 5 | 4 | 61.83% |
| TSLA240719C00160000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 24.00 | 24.00 | 24.30 | -1.21 | -4.80% | 280 | 13,232 | 53.49% |
| TSLA240816C00160000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 27.95 | 27.75 | 28.00 | -0.70 | -2.44% | 346 | 10,144 | 56.24% |
| TSLA240920C00160000 | 2024-05-31 2:36PM EDT | 2024-09-20 | 29.15 | 30.60 | 30.90 | -2.25 | -7.17% | 19 | 21,927 | 55.00% |
| TSLA241018C00160000 | 2024-05-31 1:48PM EDT | 2024-10-18 | 31.88 | 32.65 | 33.75 | -0.45 | -1.39% | 7 | 1,098 | 55.48% |
| TSLA241115C00160000 | 2024-05-31 1:58PM EDT | 2024-11-15 | 34.60 | 35.75 | 36.15 | -0.35 | -1.00% | 7 | 1,011 | 57.04% |
| TSLA241220C00160000 | 2024-05-31 12:37PM EDT | 2024-12-20 | 36.00 | 37.60 | 38.70 | -2.29 | -5.98% | 7 | 773 | 56.52% |
| TSLA250117C00160000 | 2024-05-31 10:35AM EDT | 2025-01-17 | 39.05 | 39.75 | 40.10 | -1.95 | -4.76% | 9 | 13,815 | 56.48% |
| TSLA250321C00160000 | 2024-05-30 3:56PM EDT | 2025-03-21 | 44.49 | 43.10 | 44.60 | 0.00 | - | 7 | 1,277 | 56.91% |
| TSLA250620C00160000 | 2024-05-31 11:06AM EDT | 2025-06-20 | 47.54 | 48.50 | 49.65 | -0.96 | -1.98% | 1 | 2,111 | 57.73% |
| TSLA250919C00160000 | 2024-05-30 9:56AM EDT | 2025-09-19 | 55.80 | 52.85 | 54.80 | 0.00 | - | 1 | 229 | 58.50% |
| TSLA251219C00160000 | 2024-05-31 3:41PM EDT | 2025-12-19 | 56.75 | 57.35 | 59.20 | -1.02 | -1.77% | 4 | 576 | 59.31% |
| TSLA260116C00160000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 57.80 | 58.90 | 59.75 | -3.25 | -5.32% | 9 | 1,660 | 59.22% |
| TSLA260618C00160000 | 2024-05-31 3:52PM EDT | 2026-06-18 | 66.15 | 65.25 | 66.65 | -1.35 | -2.00% | 62 | 1,034 | 60.34% |
| TSLA261218C00160000 | 2024-05-31 12:17PM EDT | 2026-12-18 | 70.00 | 71.15 | 74.15 | -3.15 | -4.31% | 19 | 1,079 | 61.06% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00160000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 7,426 | 6,685 | 50.78% |
| TSLA240614P00160000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.09 | 1.06 | 1.11 | -0.11 | -9.17% | 3,294 | 4,760 | 49.46% |
| TSLA240621P00160000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.67 | -0.03 | -1.76% | 2,431 | 36,201 | 46.29% |
| TSLA240628P00160000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 2.37 | 2.28 | 2.42 | +0.04 | +1.72% | 425 | 15,123 | 46.13% |
| TSLA240705P00160000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 3.20 | 3.05 | 3.30 | +0.01 | +0.31% | 126 | 168 | 47.01% |
| TSLA240712P00160000 | 2024-05-31 2:54PM EDT | 2024-07-12 | 4.42 | 3.65 | 4.60 | +0.77 | +21.10% | 8 | 25 | 50.11% |
| TSLA240719P00160000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 4.85 | 4.75 | 4.85 | +0.05 | +1.04% | 797 | 21,467 | 47.63% |
| TSLA240816P00160000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 7.95 | 7.80 | 7.95 | +0.13 | +1.66% | 142 | 15,677 | 49.63% |
| TSLA240920P00160000 | 2024-05-31 1:54PM EDT | 2024-09-20 | 10.69 | 9.85 | 10.00 | +0.69 | +6.90% | 51 | 17,906 | 47.25% |
| TSLA241018P00160000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 11.60 | 11.60 | 11.75 | 0.00 | - | 1,313 | 5,554 | 46.83% |
| TSLA241115P00160000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 14.93 | 13.65 | 13.90 | +1.23 | +8.98% | 36 | 4,360 | 47.81% |
| TSLA241220P00160000 | 2024-05-31 1:46PM EDT | 2024-12-20 | 15.95 | 15.10 | 15.30 | +0.73 | +4.80% | 61 | 4,059 | 46.47% |
| TSLA250117P00160000 | 2024-05-31 1:08PM EDT | 2025-01-17 | 16.39 | 16.25 | 16.40 | -0.02 | -0.12% | 36 | 21,163 | 45.75% |
| TSLA250321P00160000 | 2024-05-31 12:11PM EDT | 2025-03-21 | 20.15 | 18.70 | 19.05 | +1.90 | +10.41% | 1 | 18,026 | 45.20% |
| TSLA250620P00160000 | 2024-05-31 1:14PM EDT | 2025-06-20 | 23.30 | 22.10 | 22.45 | +0.80 | +3.56% | 50 | 5,895 | 44.69% |
| TSLA250919P00160000 | 2024-05-30 12:16PM EDT | 2025-09-19 | 25.35 | 24.85 | 25.50 | 0.00 | - | 3 | 3,047 | 44.38% |
| TSLA251219P00160000 | 2024-05-31 1:11PM EDT | 2025-12-19 | 29.00 | 27.70 | 28.25 | +1.29 | +4.66% | 1 | 10,082 | 44.13% |
| TSLA260116P00160000 | 2024-05-31 3:01PM EDT | 2026-01-16 | 29.49 | 28.35 | 29.00 | +1.04 | +3.66% | 1 | 6,806 | 44.00% |
| TSLA260618P00160000 | 2024-05-30 10:39AM EDT | 2026-06-18 | 32.81 | 32.15 | 32.80 | +0.75 | +2.34% | 2 | 5,297 | 43.44% |
| TSLA261218P00160000 | 2024-05-31 10:02AM EDT | 2026-12-18 | 37.05 | 35.50 | 37.00 | +0.45 | +1.23% | 10 | 1,384 | 43.12% |
