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
61.671,55 +59,08 (+0,10%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00205000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.79 | -79.80% | 14,725 | 22,751 | 60.45% |
| TSLA240628C00205000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.60 | 0.59 | 0.61 | -1.25 | -67.57% | 4,315 | 4,643 | 51.39% |
| TSLA240705C00205000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.24 | 1.21 | 1.76 | -1.54 | -55.40% | 1,085 | 1,465 | 52.77% |
| TSLA240712C00205000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 1.91 | 1.80 | 1.90 | -1.89 | -49.74% | 390 | 1,063 | 49.08% |
| TSLA240719C00205000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.92 | 2.86 | 2.95 | -2.33 | -44.38% | 980 | 6,362 | 50.75% |
| TSLA240726C00205000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 4.24 | 4.00 | 4.25 | -2.51 | -37.19% | 191 | 218 | 53.09% |
| TSLA240802C00205000 | 2024-06-14 2:52PM EDT | 2024-08-02 | 4.90 | 4.60 | 6.55 | -2.50 | -33.78% | 7 | 31 | 56.01% |
| TSLA240816C00205000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 6.40 | 5.30 | 6.45 | -2.75 | -30.05% | 416 | 4,560 | 50.50% |
| TSLA240920C00205000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 9.19 | 9.05 | 9.25 | -3.01 | -24.67% | 4,811 | 8,550 | 50.46% |
| TSLA241018C00205000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 11.80 | 11.20 | 11.85 | -3.10 | -20.81% | 134 | 1,482 | 50.57% |
| TSLA241115C00205000 | 2024-06-14 3:47PM EDT | 2024-11-15 | 14.75 | 13.40 | 15.85 | -2.74 | -15.67% | 18 | 1,545 | 52.73% |
| TSLA241220C00205000 | 2024-06-14 2:16PM EDT | 2024-12-20 | 17.00 | 15.85 | 17.15 | -2.93 | -14.70% | 53 | 1,536 | 51.34% |
| TSLA250117C00205000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 19.15 | 18.50 | 19.15 | -3.08 | -13.86% | 61 | 1,824 | 52.21% |
| TSLA250321C00205000 | 2024-06-14 12:41PM EDT | 2025-03-21 | 24.02 | 23.00 | 24.45 | -3.53 | -12.81% | 37 | 3,024 | 53.88% |
| TSLA250620C00205000 | 2024-06-14 2:52PM EDT | 2025-06-20 | 29.05 | 27.80 | 30.25 | -4.50 | -13.41% | 67 | 1,386 | 54.20% |
| TSLA250919C00205000 | 2024-06-13 3:59PM EDT | 2025-09-19 | 37.53 | 32.85 | 35.70 | 0.00 | - | 46 | 288 | 55.14% |
| TSLA261218C00205000 | 2024-06-14 1:04PM EDT | 2026-12-18 | 56.64 | 54.10 | 57.15 | -2.36 | -4.00% | 6 | 326 | 58.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00205000 | 2024-06-14 2:26PM EDT | 2024-06-21 | 27.21 | 26.75 | 27.45 | +5.98 | +28.17% | 27 | 1,658 | 54.69% |
| TSLA240628P00205000 | 2024-06-14 10:29AM EDT | 2024-06-28 | 26.50 | 27.00 | 27.75 | +2.20 | +9.05% | 18 | 164 | 54.44% |
| TSLA240705P00205000 | 2024-06-13 11:36AM EDT | 2024-07-05 | 23.05 | 27.45 | 28.15 | 0.00 | - | 53 | 87 | 49.10% |
| TSLA240712P00205000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 28.35 | 27.85 | 28.60 | +4.15 | +17.15% | 21 | 20 | 46.57% |
| TSLA240719P00205000 | 2024-06-14 1:59PM EDT | 2024-07-19 | 28.83 | 27.80 | 30.20 | +4.00 | +16.11% | 182 | 2,063 | 52.72% |
| TSLA240726P00205000 | 2024-06-14 12:21PM EDT | 2024-07-26 | 30.26 | 28.30 | 30.50 | +4.51 | +17.51% | 5 | 17 | 49.72% |
| TSLA240816P00205000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 31.68 | 30.45 | 32.95 | +3.45 | +12.22% | 2 | 612 | 50.85% |
| TSLA240920P00205000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 33.52 | 32.40 | 33.90 | +2.12 | +6.75% | 5 | 3,500 | 43.67% |
| TSLA241018P00205000 | 2024-06-13 2:04PM EDT | 2024-10-18 | 32.40 | 34.05 | 35.65 | 0.00 | - | 42 | 244 | 43.18% |
| TSLA241115P00205000 | 2024-06-13 1:30PM EDT | 2024-11-15 | 35.05 | 37.10 | 38.75 | 0.00 | - | 16 | 315 | 46.27% |
| TSLA241220P00205000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 36.10 | 38.45 | 40.10 | 0.00 | - | 1 | 232 | 44.51% |
| TSLA250117P00205000 | 2024-06-13 12:51PM EDT | 2025-01-17 | 38.20 | 39.70 | 41.25 | 0.00 | - | 23 | 147 | 43.71% |
| TSLA250321P00205000 | 2024-06-13 10:14AM EDT | 2025-03-21 | 39.00 | 41.60 | 44.05 | 0.00 | - | 14 | 336 | 43.08% |
| TSLA250620P00205000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 42.42 | 45.15 | 47.35 | 0.00 | - | 10 | 3,264 | 42.09% |
| TSLA250919P00205000 | 2024-06-13 9:36AM EDT | 2025-09-19 | 45.97 | 49.10 | 51.00 | 0.00 | - | 20 | 1,196 | 42.30% |
| TSLA261218P00205000 | 2024-06-13 2:29PM EDT | 2026-12-18 | 59.55 | 58.85 | 63.75 | 0.00 | - | 24 | 124 | 41.38% |
