Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.811,34 +95,15 (+0,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 5.70 | 5.60 | 5.75 | -4.85 | -45.97% | 9,968 | 25,584 | 45.07% |
| TSLA240628C00175000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 7.50 | 7.45 | 8.15 | -4.10 | -35.34% | 4,497 | 2,796 | 49.19% |
| TSLA240705C00175000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 9.30 | 9.15 | 9.35 | -4.25 | -31.37% | 3,861 | 1,712 | 47.06% |
| TSLA240712C00175000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 10.55 | 10.40 | 10.90 | -3.70 | -25.96% | 829 | 725 | 48.68% |
| TSLA240719C00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 12.25 | 12.20 | 12.35 | -4.50 | -26.87% | 5,537 | 27,165 | 50.20% |
| TSLA240726C00175000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 14.35 | 12.45 | 14.35 | -4.05 | -22.01% | 135 | 226 | 50.20% |
| TSLA240802C00175000 | 2024-06-14 3:47PM EDT | 2024-08-02 | 15.20 | 13.20 | 15.30 | -4.90 | -24.38% | 40 | 4 | 53.90% |
| TSLA240816C00175000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 17.00 | 16.85 | 18.10 | -3.50 | -17.07% | 588 | 6,077 | 54.99% |
| TSLA240920C00175000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 20.30 | 20.10 | 21.45 | -4.40 | -17.81% | 351 | 6,110 | 53.14% |
| TSLA241018C00175000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 23.20 | 23.00 | 24.30 | -3.78 | -14.01% | 527 | 1,710 | 53.88% |
| TSLA241115C00175000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 26.45 | 26.05 | 27.45 | -3.85 | -12.71% | 168 | 2,618 | 55.60% |
| TSLA241220C00175000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 28.90 | 27.45 | 29.80 | -3.85 | -11.76% | 291 | 4,091 | 53.94% |
| TSLA250117C00175000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 30.64 | 30.50 | 31.75 | -3.91 | -11.32% | 119 | 46,002 | 55.04% |
| TSLA250321C00175000 | 2024-06-14 3:45PM EDT | 2025-03-21 | 35.00 | 34.25 | 36.00 | -3.57 | -9.26% | 26 | 1,403 | 55.10% |
| TSLA250620C00175000 | 2024-06-14 3:51PM EDT | 2025-06-20 | 40.65 | 40.00 | 41.85 | -4.05 | -9.06% | 97 | 2,256 | 56.31% |
| TSLA250919C00175000 | 2024-06-14 2:18PM EDT | 2025-09-19 | 45.78 | 45.35 | 47.10 | -7.77 | -14.51% | 22 | 493 | 57.47% |
| TSLA251219C00175000 | 2024-06-14 3:55PM EDT | 2025-12-19 | 50.91 | 50.10 | 51.85 | -3.76 | -6.88% | 22 | 912 | 58.33% |
| TSLA260116C00175000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 51.70 | 50.55 | 53.05 | -4.98 | -8.79% | 33 | 2,051 | 57.90% |
| TSLA260618C00175000 | 2024-06-14 3:06PM EDT | 2026-06-18 | 58.97 | 57.50 | 59.95 | -3.03 | -4.89% | 20 | 1,642 | 58.99% |
| TSLA261218C00175000 | 2024-06-14 3:50PM EDT | 2026-12-18 | 66.15 | 65.40 | 67.50 | -3.25 | -4.68% | 122 | 1,078 | 60.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.53 | 2.46 | 2.55 | -0.32 | -11.23% | 30,717 | 41,853 | 42.87% |
| TSLA240628P00175000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 4.20 | 3.70 | 4.50 | -0.10 | -2.33% | 5,485 | 9,060 | 44.29% |
| TSLA240705P00175000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 5.75 | 5.60 | 5.90 | -0.12 | -2.04% | 1,024 | 1,355 | 44.35% |
| TSLA240712P00175000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 6.75 | 6.75 | 7.00 | -0.05 | -0.74% | 410 | 1,633 | 43.99% |
| TSLA240719P00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 8.40 | 8.25 | 8.40 | +0.14 | +1.69% | 1,826 | 27,973 | 45.79% |
| TSLA240726P00175000 | 2024-06-14 3:23PM EDT | 2024-07-26 | 10.10 | 8.35 | 10.15 | +0.07 | +0.70% | 264 | 342 | 49.18% |
| TSLA240802P00175000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 10.80 | 8.90 | 10.95 | +0.30 | +2.86% | 33 | 11 | 48.62% |
| TSLA240816P00175000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 12.11 | 12.15 | 13.45 | +0.11 | +0.92% | 530 | 9,491 | 51.47% |
| TSLA240920P00175000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 14.60 | 13.90 | 15.00 | -0.10 | -0.68% | 2,369 | 11,745 | 45.46% |
| TSLA241018P00175000 | 2024-06-14 12:40PM EDT | 2024-10-18 | 16.90 | 16.70 | 18.00 | +0.51 | +3.11% | 153 | 3,557 | 47.41% |
| TSLA241115P00175000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 19.19 | 18.80 | 20.40 | +0.39 | +2.07% | 38 | 3,016 | 48.18% |
| TSLA241220P00175000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 20.83 | 20.50 | 21.65 | +0.28 | +1.36% | 24 | 6,984 | 45.98% |
| TSLA250117P00175000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 22.13 | 21.00 | 23.00 | +0.93 | +4.39% | 19 | 23,241 | 45.43% |
| TSLA250321P00175000 | 2024-06-14 12:45PM EDT | 2025-03-21 | 24.90 | 24.70 | 26.15 | +0.30 | +1.22% | 6 | 2,450 | 45.18% |
| TSLA250620P00175000 | 2024-06-14 3:48PM EDT | 2025-06-20 | 28.61 | 28.40 | 29.90 | +1.12 | +4.07% | 9 | 3,554 | 44.65% |
| TSLA250919P00175000 | 2024-06-14 2:45PM EDT | 2025-09-19 | 31.90 | 30.60 | 33.20 | +1.30 | +4.25% | 2 | 428 | 44.30% |
| TSLA251219P00175000 | 2024-06-14 3:51PM EDT | 2025-12-19 | 34.86 | 34.55 | 36.20 | +1.56 | +4.68% | 15 | 3,173 | 44.07% |
| TSLA260116P00175000 | 2024-06-14 11:05AM EDT | 2026-01-16 | 35.92 | 35.40 | 36.90 | +1.63 | +4.75% | 7 | 5,475 | 43.82% |
| TSLA260618P00175000 | 2024-06-14 3:12PM EDT | 2026-06-18 | 39.55 | 39.40 | 40.85 | +0.75 | +1.93% | 9 | 1,429 | 43.11% |
| TSLA261218P00175000 | 2024-06-14 3:25PM EDT | 2026-12-18 | 43.88 | 43.30 | 45.20 | +0.88 | +2.05% | 11 | 1,676 | 42.68% |
