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
62.195,54 +258,55 (+0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00195000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.39 | 0.36 | 0.39 | -0.34 | -46.58% | 14,074 | 8,573 | 45.41% |
| TSLA240614C00195000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.55 | 1.53 | 1.57 | -0.50 | -24.39% | 2,964 | 3,977 | 48.15% |
| TSLA240621C00195000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.37 | 2.33 | 2.39 | -0.52 | -17.99% | 1,230 | 11,007 | 46.14% |
| TSLA240628C00195000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 3.35 | 3.25 | 3.40 | -0.45 | -11.84% | 947 | 1,562 | 46.51% |
| TSLA240705C00195000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 4.40 | 4.40 | 4.60 | -0.60 | -12.00% | 1,191 | 545 | 48.08% |
| TSLA240712C00195000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 4.95 | 4.50 | 5.40 | -0.87 | -14.95% | 24 | 21 | 47.66% |
| TSLA240719C00195000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 6.80 | 6.75 | 6.90 | -0.57 | -7.73% | 521 | 6,425 | 50.16% |
| TSLA240816C00195000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 10.85 | 10.85 | 11.00 | -0.20 | -1.81% | 198 | 6,227 | 53.25% |
| TSLA240920C00195000 | 2024-05-31 2:40PM EDT | 2024-09-20 | 13.85 | 13.85 | 14.00 | -0.40 | -2.81% | 47 | 4,686 | 51.94% |
| TSLA241018C00195000 | 2024-05-31 3:51PM EDT | 2024-10-18 | 16.38 | 16.40 | 16.65 | -0.63 | -3.70% | 7 | 1,072 | 52.43% |
| TSLA241115C00195000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 19.45 | 19.40 | 19.70 | -0.85 | -4.19% | 34 | 2,821 | 54.16% |
| TSLA241220C00195000 | 2024-05-31 3:20PM EDT | 2024-12-20 | 20.90 | 21.70 | 22.00 | -1.80 | -7.93% | 6 | 1,644 | 53.61% |
| TSLA250117C00195000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 22.80 | 23.65 | 23.85 | -1.15 | -4.80% | 514 | 5,188 | 53.62% |
| TSLA250321C00195000 | 2024-05-31 12:10PM EDT | 2025-03-21 | 26.48 | 27.65 | 28.45 | -3.64 | -12.08% | 2 | 897 | 54.28% |
| TSLA250620C00195000 | 2024-05-31 10:06AM EDT | 2025-06-20 | 32.90 | 33.20 | 34.35 | +0.14 | +0.43% | 2 | 3,020 | 55.31% |
| TSLA250919C00195000 | 2024-05-31 10:02AM EDT | 2025-09-19 | 40.00 | 37.80 | 40.05 | +0.16 | +0.40% | 2 | 237 | 56.16% |
| TSLA251219C00195000 | 2024-05-30 10:07AM EDT | 2025-12-19 | 46.32 | 42.90 | 44.75 | 0.00 | - | 1 | 1,692 | 57.11% |
| TSLA260116C00195000 | 2024-05-31 11:44AM EDT | 2026-01-16 | 43.60 | 44.55 | 45.80 | -2.40 | -5.22% | 1 | 1,150 | 57.28% |
| TSLA260618C00195000 | 2024-05-31 10:47AM EDT | 2026-06-18 | 50.80 | 51.30 | 52.90 | -2.27 | -4.28% | 1 | 1,048 | 58.15% |
| TSLA261218C00195000 | 2024-05-31 11:16AM EDT | 2026-12-18 | 57.82 | 58.20 | 60.95 | -3.11 | -5.10% | 6 | 269 | 59.11% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00195000 | 2024-05-31 2:59PM EDT | 2024-06-07 | 17.55 | 16.80 | 17.50 | +0.90 | +5.41% | 10,312 | 379 | 50.15% |
| TSLA240614P00195000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 19.60 | 17.75 | 18.35 | +1.33 | +7.28% | 66 | 48 | 46.61% |
| TSLA240621P00195000 | 2024-05-31 12:46PM EDT | 2024-06-21 | 20.10 | 18.55 | 18.95 | +1.20 | +6.35% | 30 | 9,844 | 43.25% |
| TSLA240628P00195000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 21.36 | 19.05 | 19.95 | +4.43 | +26.17% | 23 | 70 | 44.19% |
| TSLA240705P00195000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 21.05 | 18.90 | 22.90 | +1.55 | +7.95% | 3 | 7 | 55.16% |
| TSLA240719P00195000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 23.50 | 22.25 | 22.55 | +0.50 | +2.17% | 46 | 2,285 | 45.13% |
| TSLA240816P00195000 | 2024-05-31 2:56PM EDT | 2024-08-16 | 27.40 | 25.55 | 25.85 | +2.20 | +8.73% | 2 | 3,053 | 46.90% |
| TSLA240920P00195000 | 2024-05-30 12:20PM EDT | 2024-09-20 | 28.10 | 27.70 | 27.95 | -0.30 | -1.06% | 1 | 5,299 | 44.44% |
| TSLA241018P00195000 | 2024-05-31 11:04AM EDT | 2024-10-18 | 31.45 | 29.50 | 29.90 | +2.50 | +8.64% | 10 | 190 | 44.29% |
| TSLA241115P00195000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 34.35 | 31.75 | 32.10 | 0.00 | - | 6 | 760 | 45.06% |
| TSLA241220P00195000 | 2024-05-31 12:07PM EDT | 2024-12-20 | 35.60 | 33.25 | 33.55 | +3.75 | +11.77% | 46 | 1,252 | 43.76% |
| TSLA250117P00195000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 35.53 | 34.45 | 34.70 | -0.17 | -0.48% | 22 | 3,843 | 43.07% |
| TSLA250321P00195000 | 2024-05-28 3:14PM EDT | 2025-03-21 | 37.64 | 36.95 | 37.80 | -0.79 | -2.06% | 1 | 357 | 43.05% |
| TSLA250620P00195000 | 2024-05-29 2:02PM EDT | 2025-06-20 | 42.89 | 40.45 | 41.20 | +1.34 | +3.23% | 12 | 2,675 | 42.29% |
| TSLA250919P00195000 | 2024-05-30 10:01AM EDT | 2025-09-19 | 42.75 | 43.60 | 44.25 | 0.00 | - | 4 | 1,563 | 41.79% |
| TSLA251219P00195000 | 2024-05-30 10:24AM EDT | 2025-12-19 | 45.75 | 46.55 | 47.15 | 0.00 | - | 2 | 2,391 | 41.58% |
| TSLA260116P00195000 | 2024-05-21 9:38AM EDT | 2026-01-16 | 49.45 | 47.25 | 47.95 | +1.38 | +2.87% | 3 | 770 | 41.48% |
| TSLA260618P00195000 | 2024-05-22 12:31PM EDT | 2026-06-18 | 51.43 | 51.00 | 52.05 | 0.00 | - | 1 | 1,128 | 41.06% |
| TSLA261218P00195000 | 2024-05-31 11:42AM EDT | 2026-12-18 | 56.82 | 54.55 | 56.50 | +0.90 | +1.61% | 1 | 105 | 40.78% |
