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
62.264,76 +293,35 (+0,47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 9.67 | 9.45 | 9.70 | -0.91 | -8.60% | 1,767 | 1,761 | 47.51% |
| TSLA240614C00170000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 11.34 | 11.35 | 11.60 | -1.11 | -8.92% | 694 | 662 | 50.12% |
| TSLA240621C00170000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 12.45 | 12.45 | 12.70 | -0.84 | -6.32% | 594 | 26,325 | 48.19% |
| TSLA240628C00170000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 13.87 | 13.65 | 13.95 | -0.74 | -5.07% | 1,362 | 700 | 48.72% |
| TSLA240705C00170000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 15.04 | 14.75 | 15.50 | -0.70 | -4.45% | 98 | 197 | 51.17% |
| TSLA240712C00170000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 15.80 | 13.45 | 18.20 | -0.65 | -3.95% | 133 | 3 | 58.63% |
| TSLA240719C00170000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 17.30 | 17.40 | 17.70 | -0.90 | -4.95% | 194 | 9,848 | 51.64% |
| TSLA240816C00170000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 21.77 | 21.65 | 21.90 | -0.34 | -1.54% | 262 | 11,782 | 54.83% |
| TSLA240920C00170000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 24.85 | 24.50 | 25.00 | -0.85 | -3.31% | 53 | 3,817 | 53.38% |
| TSLA241018C00170000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 27.40 | 27.25 | 27.65 | -1.35 | -4.70% | 5 | 1,195 | 54.18% |
| TSLA241115C00170000 | 2024-05-31 3:16PM EDT | 2024-11-15 | 29.19 | 30.15 | 30.65 | -0.11 | -0.38% | 43 | 1,032 | 55.87% |
| TSLA241220C00170000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 31.35 | 32.15 | 33.25 | -1.25 | -3.83% | 30 | 3,266 | 55.39% |
| TSLA250117C00170000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 33.10 | 34.40 | 34.70 | -2.50 | -7.02% | 21 | 43,564 | 55.37% |
| TSLA250321C00170000 | 2024-05-31 2:37PM EDT | 2025-03-21 | 37.16 | 37.95 | 39.40 | -2.39 | -6.04% | 8 | 1,700 | 55.92% |
| TSLA250620C00170000 | 2024-05-31 2:55PM EDT | 2025-06-20 | 42.80 | 43.50 | 44.70 | -0.70 | -1.61% | 12 | 2,065 | 56.79% |
| TSLA250919C00170000 | 2024-05-31 3:29PM EDT | 2025-09-19 | 48.15 | 48.10 | 50.00 | +0.50 | +1.05% | 9 | 170 | 57.65% |
| TSLA251219C00170000 | 2024-05-31 10:26AM EDT | 2025-12-19 | 53.59 | 52.70 | 54.60 | +1.37 | +2.62% | 4 | 1,481 | 58.47% |
| TSLA260116C00170000 | 2024-05-31 12:27PM EDT | 2026-01-16 | 52.75 | 54.30 | 55.60 | -3.15 | -5.64% | 16 | 1,288 | 58.66% |
| TSLA260618C00170000 | 2024-05-31 3:12PM EDT | 2026-06-18 | 60.16 | 61.10 | 62.25 | -3.34 | -5.26% | 2 | 1,788 | 59.66% |
| TSLA261218C00170000 | 2024-05-31 1:29PM EDT | 2026-12-18 | 68.00 | 67.10 | 70.05 | -2.04 | -2.91% | 24 | 1,353 | 60.38% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.30 | 1.30 | 1.34 | -0.22 | -14.47% | 52,490 | 43,837 | 43.70% |
| TSLA240614P00170000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.05 | 2.99 | 3.10 | -0.09 | -2.87% | 2,169 | 3,102 | 46.63% |
| TSLA240621P00170000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 4.02 | 3.90 | 4.00 | -0.03 | -0.74% | 2,045 | 46,377 | 44.13% |
| TSLA240628P00170000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 5.02 | 4.85 | 5.05 | +0.02 | +0.40% | 464 | 2,344 | 44.17% |
| TSLA240705P00170000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 6.81 | 6.00 | 6.30 | +0.76 | +12.56% | 122 | 211 | 45.70% |
| TSLA240712P00170000 | 2024-05-31 2:15PM EDT | 2024-07-12 | 6.85 | 6.00 | 8.20 | -0.25 | -3.52% | 25 | 21 | 50.18% |
| TSLA240719P00170000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 8.26 | 8.10 | 8.25 | +0.06 | +0.73% | 557 | 20,546 | 46.67% |
| TSLA240816P00170000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 12.35 | 11.60 | 11.75 | +0.73 | +6.28% | 238 | 19,889 | 48.58% |
| TSLA240920P00170000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 14.00 | 13.80 | 14.00 | -0.10 | -0.71% | 273 | 19,841 | 46.29% |
| TSLA241018P00170000 | 2024-05-31 2:37PM EDT | 2024-10-18 | 16.35 | 15.75 | 15.90 | +0.55 | +3.48% | 75 | 2,796 | 45.93% |
| TSLA241115P00170000 | 2024-05-31 2:07PM EDT | 2024-11-15 | 19.10 | 17.95 | 18.15 | +1.55 | +8.83% | 24 | 6,163 | 46.82% |
| TSLA241220P00170000 | 2024-05-31 12:00PM EDT | 2024-12-20 | 21.00 | 19.40 | 19.65 | +1.85 | +9.66% | 15 | 5,378 | 45.56% |
| TSLA250117P00170000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 20.75 | 20.65 | 20.80 | +0.10 | +0.48% | 110 | 36,862 | 44.84% |
| TSLA250321P00170000 | 2024-05-30 3:45PM EDT | 2025-03-21 | 23.50 | 23.25 | 23.60 | 0.00 | - | 29 | 7,144 | 44.36% |
| TSLA250620P00170000 | 2024-05-31 3:20PM EDT | 2025-06-20 | 27.77 | 26.75 | 27.15 | +1.02 | +3.81% | 3 | 6,071 | 43.89% |
| TSLA250919P00170000 | 2024-05-28 3:25PM EDT | 2025-09-19 | 30.54 | 29.65 | 30.30 | 0.00 | - | 8 | 3,370 | 43.59% |
| TSLA251219P00170000 | 2024-05-31 12:27PM EDT | 2025-12-19 | 34.40 | 32.60 | 33.10 | +2.35 | +7.33% | 2 | 1,612 | 43.30% |
| TSLA260116P00170000 | 2024-05-31 11:06AM EDT | 2026-01-16 | 34.75 | 33.25 | 33.90 | +0.39 | +1.14% | 15 | 6,583 | 43.21% |
| TSLA260618P00170000 | 2024-05-31 3:12PM EDT | 2026-06-18 | 38.22 | 37.05 | 37.85 | +0.82 | +2.19% | 1 | 2,321 | 42.70% |
| TSLA261218P00170000 | 2024-05-31 1:26PM EDT | 2026-12-18 | 42.20 | 40.60 | 42.15 | +1.15 | +2.80% | 14 | 485 | 42.38% |
