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
62.391,84 +250,55 (+0,40%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00185000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.66 | 1.64 | 1.67 | -0.81 | -32.79% | 70,062 | 10,146 | 42.55% |
| TSLA240614C00185000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.80 | 3.70 | 3.85 | -0.70 | -15.56% | 3,720 | 5,259 | 47.63% |
| TSLA240621C00185000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.90 | 4.90 | 4.95 | -0.71 | -12.66% | 2,457 | 13,349 | 45.70% |
| TSLA240628C00185000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 6.25 | 6.10 | 6.30 | -0.57 | -8.36% | 600 | 1,392 | 46.68% |
| TSLA240705C00185000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 7.55 | 7.40 | 7.80 | -0.35 | -4.43% | 1,000 | 352 | 48.71% |
| TSLA240712C00185000 | 2024-05-31 3:01PM EDT | 2024-07-12 | 8.20 | 8.20 | 8.90 | -1.33 | -13.96% | 47 | 21 | 49.08% |
| TSLA240719C00185000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 10.20 | 10.10 | 10.25 | -0.60 | -5.56% | 647 | 8,911 | 50.39% |
| TSLA240816C00185000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 14.54 | 14.45 | 14.65 | -0.44 | -2.94% | 381 | 48,673 | 53.64% |
| TSLA240920C00185000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 17.70 | 17.55 | 17.75 | -1.10 | -5.85% | 197 | 3,127 | 52.35% |
| TSLA241018C00185000 | 2024-05-31 12:43PM EDT | 2024-10-18 | 20.30 | 20.25 | 20.45 | -0.70 | -3.33% | 24 | 1,720 | 52.96% |
| TSLA241115C00185000 | 2024-05-31 1:25PM EDT | 2024-11-15 | 22.25 | 23.25 | 23.55 | -1.70 | -7.10% | 6 | 904 | 54.69% |
| TSLA241220C00185000 | 2024-05-31 12:54PM EDT | 2024-12-20 | 24.50 | 25.55 | 25.90 | -1.95 | -7.37% | 8 | 2,118 | 54.16% |
| TSLA250117C00185000 | 2024-05-31 1:39PM EDT | 2025-01-17 | 26.84 | 27.50 | 27.75 | -1.53 | -5.39% | 22 | 10,487 | 54.15% |
| TSLA250321C00185000 | 2024-05-31 3:05PM EDT | 2025-03-21 | 30.70 | 31.50 | 32.75 | -1.20 | -3.76% | 7 | 8,281 | 55.14% |
| TSLA250620C00185000 | 2024-05-30 3:51PM EDT | 2025-06-20 | 35.40 | 37.05 | 38.15 | -2.02 | -5.40% | 2 | 2,340 | 55.83% |
| TSLA250919C00185000 | 2024-05-31 12:30PM EDT | 2025-09-19 | 40.60 | 41.60 | 43.85 | -1.60 | -3.79% | 11 | 250 | 56.71% |
| TSLA251219C00185000 | 2024-05-30 9:46AM EDT | 2025-12-19 | 47.00 | 46.65 | 48.45 | -1.50 | -3.09% | 5 | 659 | 57.64% |
| TSLA260116C00185000 | 2024-05-30 2:13PM EDT | 2026-01-16 | 50.25 | 48.25 | 49.50 | 0.00 | - | 76 | 887 | 57.80% |
| TSLA260618C00185000 | 2024-05-31 10:49AM EDT | 2026-06-18 | 54.40 | 54.90 | 56.45 | -2.34 | -4.12% | 13 | 2,196 | 58.65% |
| TSLA261218C00185000 | 2024-05-31 1:16PM EDT | 2026-12-18 | 61.51 | 61.65 | 64.40 | -1.14 | -1.82% | 15 | 482 | 59.60% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00185000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 8.30 | 8.25 | 8.55 | -0.10 | -1.19% | 811 | 1,932 | 42.07% |
| TSLA240614P00185000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 10.52 | 10.25 | 10.45 | -0.18 | -1.68% | 246 | 2,797 | 45.17% |
| TSLA240621P00185000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 11.26 | 11.20 | 11.40 | -0.14 | -1.23% | 324 | 15,895 | 42.82% |
| TSLA240628P00185000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 12.46 | 12.20 | 12.55 | +0.41 | +3.40% | 133 | 481 | 43.18% |
| TSLA240705P00185000 | 2024-05-31 10:40AM EDT | 2024-07-05 | 13.96 | 13.25 | 13.90 | +0.51 | +3.79% | 9 | 62 | 44.92% |
| TSLA240712P00185000 | 2024-05-31 3:49PM EDT | 2024-07-12 | 15.00 | 12.45 | 17.40 | +0.65 | +4.53% | 26 | 87 | 55.70% |
| TSLA240719P00185000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 15.81 | 15.65 | 15.85 | -0.19 | -1.19% | 182 | 10,855 | 45.57% |
| TSLA240816P00185000 | 2024-05-31 3:06PM EDT | 2024-08-16 | 20.76 | 19.30 | 19.45 | +1.81 | +9.55% | 150 | 4,014 | 47.45% |
| TSLA240920P00185000 | 2024-05-31 1:32PM EDT | 2024-09-20 | 23.00 | 21.55 | 21.70 | +1.50 | +6.98% | 32 | 5,281 | 45.07% |
| TSLA241018P00185000 | 2024-05-31 10:22AM EDT | 2024-10-18 | 23.70 | 23.40 | 23.70 | +1.12 | +4.96% | 6 | 1,477 | 44.86% |
| TSLA241115P00185000 | 2024-05-31 1:16PM EDT | 2024-11-15 | 27.38 | 25.70 | 26.00 | +1.27 | +4.86% | 4 | 1,098 | 45.73% |
| TSLA241220P00185000 | 2024-05-31 12:48PM EDT | 2024-12-20 | 29.00 | 27.25 | 27.55 | +2.65 | +10.06% | 1 | 2,639 | 44.53% |
| TSLA250117P00185000 | 2024-05-31 10:07AM EDT | 2025-01-17 | 30.06 | 28.45 | 28.70 | +1.81 | +6.41% | 12 | 11,147 | 43.78% |
| TSLA250321P00185000 | 2024-05-30 3:51PM EDT | 2025-03-21 | 31.65 | 31.20 | 31.55 | 0.00 | - | 73 | 1,443 | 43.30% |
| TSLA250620P00185000 | 2024-05-31 11:16AM EDT | 2025-06-20 | 36.34 | 34.75 | 35.15 | +0.78 | +2.19% | 1 | 2,606 | 42.81% |
| TSLA250919P00185000 | 2024-05-31 12:12PM EDT | 2025-09-19 | 39.80 | 37.70 | 38.35 | +0.85 | +2.18% | 45 | 1,085 | 42.49% |
| TSLA251219P00185000 | 2024-05-31 3:41PM EDT | 2025-12-19 | 41.79 | 40.70 | 41.25 | +0.38 | +0.92% | 422 | 826 | 42.26% |
| TSLA260116P00185000 | 2024-05-28 9:36AM EDT | 2026-01-16 | 43.40 | 41.35 | 42.05 | -0.40 | -0.91% | 4 | 1,555 | 42.15% |
| TSLA260618P00185000 | 2024-05-30 12:47PM EDT | 2026-06-18 | 45.92 | 45.10 | 46.10 | 0.00 | - | 1 | 1,888 | 41.68% |
| TSLA261218P00185000 | 2024-05-31 10:57AM EDT | 2026-12-18 | 50.30 | 48.70 | 50.45 | +0.80 | +1.62% | 2 | 2,425 | 41.32% |
