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
62.369,93 +321,18 (+0,52%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00165000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 13.71 | 13.70 | 14.20 | -0.19 | -1.37% | 892 | 498 | 51.12% |
| TSLA240614C00165000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 14.95 | 15.15 | 15.40 | -0.98 | -6.15% | 186 | 203 | 51.03% |
| TSLA240621C00165000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 16.20 | 16.05 | 16.35 | -0.35 | -2.11% | 71 | 6,200 | 50.02% |
| TSLA240628C00165000 | 2024-05-31 1:25PM EDT | 2024-06-28 | 15.70 | 17.10 | 17.40 | -2.95 | -15.82% | 34 | 136 | 49.94% |
| TSLA240705C00165000 | 2024-05-31 2:22PM EDT | 2024-07-05 | 17.20 | 17.35 | 19.65 | -2.40 | -12.24% | 22 | 17 | 50.62% |
| TSLA240712C00165000 | 2024-05-31 12:28PM EDT | 2024-07-12 | 17.25 | 16.55 | 21.55 | -3.18 | -15.57% | 4 | 2 | 60.66% |
| TSLA240719C00165000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 20.65 | 20.55 | 20.80 | -0.80 | -3.73% | 61 | 5,249 | 52.38% |
| TSLA240816C00165000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 23.25 | 24.60 | 24.85 | -1.55 | -6.25% | 30 | 3,527 | 55.55% |
| TSLA240920C00165000 | 2024-05-31 10:59AM EDT | 2024-09-20 | 26.65 | 27.30 | 28.10 | -1.55 | -5.50% | 4 | 2,060 | 54.30% |
| TSLA241018C00165000 | 2024-05-31 12:52PM EDT | 2024-10-18 | 28.55 | 29.65 | 30.80 | -2.40 | -7.75% | 2 | 1,513 | 54.78% |
| TSLA241115C00165000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 30.66 | 32.80 | 33.35 | -1.89 | -5.81% | 7 | 615 | 56.39% |
| TSLA241220C00165000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 34.00 | 34.75 | 35.95 | 0.00 | - | 15 | 637 | 55.93% |
| TSLA250117C00165000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 35.62 | 37.00 | 37.65 | -0.53 | -1.47% | 7 | 1,954 | 56.21% |
| TSLA250321C00165000 | 2024-05-31 12:52PM EDT | 2025-03-21 | 39.55 | 40.60 | 41.75 | +0.05 | +0.13% | 3 | 15,488 | 56.36% |
| TSLA250620C00165000 | 2024-05-31 12:18PM EDT | 2025-06-20 | 46.45 | 45.90 | 47.20 | -1.94 | -4.01% | 18 | 1,449 | 57.27% |
| TSLA250919C00165000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 50.50 | 50.30 | 52.15 | 0.00 | - | 1 | 82 | 57.84% |
| TSLA251219C00165000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 55.42 | 54.90 | 56.85 | 0.00 | - | 13 | 467 | 58.82% |
| TSLA260116C00165000 | 2024-05-31 12:29PM EDT | 2026-01-16 | 55.00 | 56.50 | 57.80 | -1.69 | -2.98% | 90 | 987 | 58.99% |
| TSLA260618C00165000 | 2024-05-31 3:26PM EDT | 2026-06-18 | 62.50 | 62.95 | 64.50 | -1.70 | -2.65% | 10 | 1,104 | 59.93% |
| TSLA261218C00165000 | 2024-05-31 11:42AM EDT | 2026-12-18 | 68.85 | 69.30 | 71.50 | -3.50 | -4.84% | 11 | 567 | 60.52% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.63 | 0.61 | 0.64 | -0.14 | -18.18% | 12,370 | 5,680 | 46.53% |
| TSLA240614P00165000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.83 | 1.80 | 1.86 | -0.10 | -5.18% | 817 | 3,010 | 47.61% |
| TSLA240621P00165000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.55 | 2.54 | 2.60 | -0.10 | -3.77% | 3,528 | 24,871 | 44.91% |
| TSLA240628P00165000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 3.55 | 3.35 | 3.55 | -0.08 | -2.20% | 319 | 2,144 | 45.13% |
| TSLA240705P00165000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 5.18 | 4.30 | 4.55 | +0.78 | +17.73% | 104 | 215 | 45.94% |
| TSLA240712P00165000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 5.90 | 3.50 | 8.00 | +0.69 | +13.24% | 23 | 9 | 58.48% |
| TSLA240719P00165000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 6.30 | 6.25 | 6.40 | 0.00 | - | 332 | 12,944 | 47.17% |
| TSLA240816P00165000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 10.20 | 9.55 | 9.70 | +0.60 | +6.25% | 215 | 13,446 | 49.01% |
| TSLA240920P00165000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 12.60 | 11.70 | 11.90 | +1.13 | +9.85% | 49 | 12,176 | 46.78% |
| TSLA241018P00165000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 14.55 | 13.55 | 13.75 | +1.75 | +13.67% | 9 | 9,312 | 46.43% |
| TSLA241115P00165000 | 2024-05-30 3:54PM EDT | 2024-11-15 | 15.78 | 15.70 | 15.95 | 0.00 | - | 2 | 5,809 | 47.34% |
| TSLA241220P00165000 | 2024-05-31 2:20PM EDT | 2024-12-20 | 18.05 | 17.15 | 17.40 | +0.91 | +5.31% | 25 | 2,162 | 46.03% |
| TSLA250117P00165000 | 2024-05-31 2:01PM EDT | 2025-01-17 | 19.34 | 18.35 | 18.55 | +1.02 | +5.57% | 9 | 16,304 | 45.35% |
| TSLA250321P00165000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 20.90 | 20.90 | 21.25 | 0.00 | - | 20 | 8,162 | 44.77% |
| TSLA250620P00165000 | 2024-05-31 1:32PM EDT | 2025-06-20 | 25.53 | 24.35 | 24.75 | +0.71 | +2.86% | 7 | 5,971 | 44.31% |
| TSLA250919P00165000 | 2024-05-24 3:42PM EDT | 2025-09-19 | 27.50 | 27.20 | 27.85 | +0.03 | +0.11% | 2 | 582 | 43.99% |
| TSLA251219P00165000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 30.60 | 30.10 | 30.65 | 0.00 | - | 73 | 10,906 | 43.74% |
| TSLA260116P00165000 | 2024-05-30 1:05PM EDT | 2026-01-16 | 31.25 | 30.75 | 31.40 | 0.00 | - | 12 | 4,291 | 43.60% |
| TSLA260618P00165000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 35.92 | 34.40 | 35.30 | 0.00 | - | 4 | 2,075 | 43.09% |
| TSLA261218P00165000 | 2024-05-31 12:17PM EDT | 2026-12-18 | 39.00 | 38.15 | 39.60 | -0.10 | -0.26% | 4 | 1,507 | 42.81% |
