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
62.289,80 +780,85 (+1,27%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00190000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.79 | 0.78 | 0.80 | -0.55 | -41.04% | 21,607 | 12,413 | 43.56% |
| TSLA240614C00190000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.46 | 2.39 | 2.46 | -0.59 | -19.34% | 5,696 | 5,638 | 47.51% |
| TSLA240621C00190000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.50 | -0.60 | -14.63% | 2,784 | 22,018 | 46.05% |
| TSLA240628C00190000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 4.60 | 4.50 | 4.65 | -0.55 | -10.68% | 986 | 1,620 | 46.45% |
| TSLA240705C00190000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 5.80 | 5.70 | 6.05 | -0.42 | -6.75% | 177 | 323 | 48.43% |
| TSLA240712C00190000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 6.37 | 5.75 | 8.90 | -0.69 | -9.77% | 39 | 11 | 56.57% |
| TSLA240719C00190000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 8.30 | 8.25 | 8.40 | -0.50 | -5.68% | 660 | 9,504 | 50.09% |
| TSLA240816C00190000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 12.64 | 12.55 | 12.70 | -0.41 | -3.14% | 290 | 6,871 | 53.41% |
| TSLA240920C00190000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 15.65 | 15.60 | 15.75 | -0.55 | -3.40% | 433 | 6,006 | 52.08% |
| TSLA241018C00190000 | 2024-05-31 2:16PM EDT | 2024-10-18 | 17.53 | 18.20 | 18.45 | -1.37 | -7.25% | 26 | 3,020 | 52.61% |
| TSLA241115C00190000 | 2024-05-31 11:39AM EDT | 2024-11-15 | 19.82 | 21.25 | 21.50 | -2.68 | -11.91% | 16 | 2,482 | 54.36% |
| TSLA241220C00190000 | 2024-05-31 3:27PM EDT | 2024-12-20 | 23.65 | 23.60 | 23.85 | -1.35 | -5.40% | 26 | 4,132 | 53.88% |
| TSLA250117C00190000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 25.50 | 25.55 | 25.75 | -0.07 | -0.27% | 131 | 11,327 | 53.92% |
| TSLA250321C00190000 | 2024-05-31 12:06PM EDT | 2025-03-21 | 28.94 | 29.40 | 30.45 | -1.46 | -4.80% | 8 | 3,440 | 54.53% |
| TSLA250620C00190000 | 2024-05-31 2:06PM EDT | 2025-06-20 | 34.47 | 34.75 | 36.40 | -1.93 | -5.30% | 3 | 7,758 | 55.47% |
| TSLA250919C00190000 | 2024-05-31 3:13PM EDT | 2025-09-19 | 39.47 | 39.75 | 41.75 | -1.33 | -3.26% | 5 | 535 | 56.39% |
| TSLA251219C00190000 | 2024-05-30 9:53AM EDT | 2025-12-19 | 47.45 | 44.80 | 46.45 | 0.00 | - | 2 | 3,028 | 57.34% |
| TSLA260116C00190000 | 2024-05-31 2:28PM EDT | 2026-01-16 | 45.74 | 46.25 | 47.55 | -1.86 | -3.91% | 4 | 1,657 | 57.43% |
| TSLA260618C00190000 | 2024-05-31 11:21AM EDT | 2026-06-18 | 52.39 | 53.15 | 54.55 | -1.81 | -3.34% | 3 | 3,449 | 58.39% |
| TSLA261218C00190000 | 2024-05-31 12:13PM EDT | 2026-12-18 | 59.15 | 60.05 | 62.25 | -1.65 | -2.71% | 5 | 670 | 59.23% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00190000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 12.92 | 12.40 | 12.70 | +0.09 | +0.70% | 6,252 | 732 | 43.19% |
| TSLA240614P00190000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 15.60 | 13.70 | 14.25 | +1.20 | +8.33% | 102 | 240 | 46.36% |
| TSLA240621P00190000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 15.15 | 14.60 | 15.00 | +0.50 | +3.41% | 158 | 21,902 | 43.19% |
| TSLA240628P00190000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 16.90 | 15.35 | 16.15 | +0.80 | +4.97% | 74 | 865 | 44.09% |
| TSLA240705P00190000 | 2024-05-31 1:55PM EDT | 2024-07-05 | 18.65 | 15.80 | 17.20 | +2.80 | +17.67% | 64 | 19 | 44.68% |
| TSLA240712P00190000 | 2024-05-30 3:39PM EDT | 2024-07-12 | 17.52 | 15.90 | 20.85 | 0.00 | - | 2 | 2 | 56.71% |
| TSLA240719P00190000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 19.85 | 18.80 | 19.00 | +1.05 | +5.59% | 105 | 4,819 | 45.12% |
| TSLA240816P00190000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 23.55 | 22.30 | 22.55 | +1.35 | +6.08% | 7 | 7,090 | 47.22% |
| TSLA240920P00190000 | 2024-05-31 1:55PM EDT | 2024-09-20 | 26.15 | 24.55 | 24.70 | +1.90 | +7.84% | 8 | 5,816 | 44.69% |
| TSLA241018P00190000 | 2024-05-30 11:27AM EDT | 2024-10-18 | 27.60 | 26.40 | 26.65 | 0.00 | - | 11 | 3,033 | 44.44% |
| TSLA241115P00190000 | 2024-05-30 3:05PM EDT | 2024-11-15 | 28.35 | 28.65 | 29.00 | 0.00 | - | 18 | 3,012 | 45.46% |
| TSLA241220P00190000 | 2024-05-31 12:28PM EDT | 2024-12-20 | 32.20 | 30.15 | 30.45 | +2.78 | +9.45% | 5 | 3,076 | 44.10% |
| TSLA250117P00190000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 32.25 | 31.35 | 31.65 | +1.25 | +4.03% | 4 | 16,740 | 43.46% |
| TSLA250321P00190000 | 2024-05-31 12:26PM EDT | 2025-03-21 | 36.30 | 34.00 | 34.60 | +2.50 | +7.40% | 40 | 1,914 | 43.16% |
| TSLA250620P00190000 | 2024-05-31 1:32PM EDT | 2025-06-20 | 39.08 | 37.65 | 38.05 | +0.58 | +1.51% | 4 | 5,277 | 42.45% |
| TSLA250919P00190000 | 2024-05-31 2:16PM EDT | 2025-09-19 | 42.10 | 40.60 | 41.25 | +0.90 | +2.18% | 19 | 1,665 | 42.14% |
| TSLA251219P00190000 | 2024-05-24 12:54PM EDT | 2025-12-19 | 43.92 | 43.55 | 44.15 | 0.00 | - | 1 | 1,780 | 41.91% |
| TSLA260116P00190000 | 2024-05-31 1:50PM EDT | 2026-01-16 | 45.70 | 44.25 | 44.90 | +2.60 | +6.03% | 1 | 1,736 | 41.75% |
| TSLA260618P00190000 | 2024-05-30 12:47PM EDT | 2026-06-18 | 48.88 | 48.05 | 49.00 | 0.00 | - | 1 | 2,614 | 41.33% |
| TSLA261218P00190000 | 2024-05-31 11:42AM EDT | 2026-12-18 | 53.73 | 51.75 | 53.20 | +0.88 | +1.67% | 2 | 343 | 40.84% |
