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
61.705,10 +927,91 (+1,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00220000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.31 | -77.50% | 9,907 | 26,935 | 69.73% |
| TSLA240628C00220000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.27 | -0.56 | -68.29% | 4,408 | 6,022 | 57.72% |
| TSLA240705C00220000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.57 | 0.55 | 0.58 | -0.95 | -62.50% | 2,350 | 1,960 | 54.35% |
| TSLA240712C00220000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.88 | 0.84 | 0.90 | -1.09 | -55.33% | 818 | 1,007 | 51.71% |
| TSLA240719C00220000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.47 | 1.46 | 1.65 | -1.43 | -49.31% | 3,029 | 13,380 | 53.47% |
| TSLA240726C00220000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 2.28 | 1.75 | 2.35 | -1.72 | -43.00% | 446 | 539 | 52.76% |
| TSLA240802C00220000 | 2024-06-14 3:32PM EDT | 2024-08-02 | 2.90 | 2.60 | 3.35 | -1.62 | -35.84% | 41 | 39 | 54.83% |
| TSLA240816C00220000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 3.88 | 3.55 | 4.40 | -1.97 | -33.68% | 1,646 | 24,561 | 53.42% |
| TSLA240920C00220000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.55 | -2.30 | -27.54% | 688 | 18,160 | 51.04% |
| TSLA241018C00220000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 8.27 | 8.20 | 8.40 | -2.53 | -23.43% | 86 | 2,145 | 50.93% |
| TSLA241115C00220000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 10.95 | 10.70 | 11.05 | -2.70 | -19.78% | 267 | 3,359 | 52.41% |
| TSLA241220C00220000 | 2024-06-14 3:47PM EDT | 2024-12-20 | 13.05 | 11.90 | 13.15 | -2.75 | -17.41% | 80 | 2,840 | 50.84% |
| TSLA250117C00220000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 14.74 | 14.70 | 14.90 | -2.96 | -16.72% | 468 | 8,823 | 51.88% |
| TSLA250321C00220000 | 2024-06-14 3:27PM EDT | 2025-03-21 | 19.07 | 17.80 | 19.15 | -3.43 | -15.24% | 17 | 1,787 | 51.82% |
| TSLA250620C00220000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 24.95 | 24.45 | 25.75 | -2.35 | -8.61% | 1,065 | 3,504 | 54.42% |
| TSLA250919C00220000 | 2024-06-14 2:57PM EDT | 2025-09-19 | 29.70 | 28.35 | 30.15 | -3.38 | -10.22% | 27 | 817 | 53.97% |
| TSLA251219C00220000 | 2024-06-14 3:01PM EDT | 2025-12-19 | 34.75 | 33.50 | 36.10 | -3.48 | -9.10% | 5 | 3,568 | 55.68% |
| TSLA260116C00220000 | 2024-06-14 3:17PM EDT | 2026-01-16 | 36.25 | 34.95 | 37.40 | -2.55 | -6.57% | 16 | 3,426 | 55.86% |
| TSLA260618C00220000 | 2024-06-14 3:56PM EDT | 2026-06-18 | 43.55 | 42.80 | 44.65 | -3.91 | -8.24% | 13 | 3,363 | 57.23% |
| TSLA261218C00220000 | 2024-06-14 2:51PM EDT | 2026-12-18 | 51.23 | 49.75 | 52.75 | -2.82 | -5.22% | 15 | 814 | 58.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00220000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 41.51 | 41.65 | 42.45 | +3.61 | +9.53% | 24 | 5,334 | 65.63% |
| TSLA240628P00220000 | 2024-06-14 2:37PM EDT | 2024-06-28 | 42.22 | 41.70 | 42.50 | +6.07 | +16.79% | 4 | 65 | 50.39% |
| TSLA240705P00220000 | 2024-06-05 11:44AM EDT | 2024-07-05 | 44.49 | 41.80 | 42.60 | 0.00 | - | 7 | 8 | 55.25% |
| TSLA240712P00220000 | 2024-06-14 12:55PM EDT | 2024-07-12 | 40.85 | 42.00 | 42.70 | +3.20 | +8.50% | 1 | 9 | 49.44% |
| TSLA240719P00220000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 42.50 | 41.55 | 43.05 | +4.79 | +12.70% | 11 | 2,325 | 48.49% |
| TSLA240726P00220000 | 2024-06-14 12:22PM EDT | 2024-07-26 | 42.95 | 41.45 | 45.10 | -7.88 | -15.50% | 6 | 1 | 60.12% |
| TSLA240816P00220000 | 2024-06-14 1:59PM EDT | 2024-08-16 | 44.11 | 43.10 | 45.50 | +4.07 | +10.16% | 6 | 2,002 | 51.15% |
| TSLA240920P00220000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 45.70 | 44.30 | 46.90 | +2.78 | +6.48% | 8 | 7,096 | 46.36% |
| TSLA241018P00220000 | 2024-06-13 12:42PM EDT | 2024-10-18 | 43.60 | 45.25 | 47.35 | 0.00 | - | 4 | 149 | 42.31% |
| TSLA241115P00220000 | 2024-06-13 11:55AM EDT | 2024-11-15 | 45.15 | 48.35 | 49.15 | 0.00 | - | 21 | 156 | 43.16% |
| TSLA241220P00220000 | 2024-06-14 11:09AM EDT | 2024-12-20 | 50.17 | 49.50 | 51.15 | +2.67 | +5.62% | 3 | 892 | 43.56% |
| TSLA250117P00220000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 50.64 | 50.55 | 52.15 | +3.94 | +8.44% | 30 | 13,779 | 42.72% |
| TSLA250321P00220000 | 2024-06-14 3:14PM EDT | 2025-03-21 | 52.80 | 53.15 | 54.35 | +3.93 | +8.04% | 4 | 210 | 41.51% |
| TSLA250620P00220000 | 2024-06-14 1:17PM EDT | 2025-06-20 | 56.05 | 55.50 | 58.00 | -6.80 | -10.82% | 15 | 3,798 | 41.48% |
| TSLA250919P00220000 | 2024-06-10 1:00PM EDT | 2025-09-19 | 62.20 | 59.30 | 61.20 | 0.00 | - | 2 | 1,495 | 41.32% |
| TSLA251219P00220000 | 2024-06-12 2:27PM EDT | 2025-12-19 | 62.21 | 62.20 | 63.70 | 0.00 | - | 5 | 2,399 | 40.69% |
| TSLA260116P00220000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 62.81 | 62.00 | 64.65 | +1.14 | +1.85% | 117 | 4,009 | 40.77% |
| TSLA260618P00220000 | 2024-06-13 3:56PM EDT | 2026-06-18 | 66.12 | 66.80 | 68.55 | 0.00 | - | 5 | 2,771 | 40.18% |
| TSLA261218P00220000 | 2024-06-14 11:11AM EDT | 2026-12-18 | 72.30 | 70.70 | 73.00 | +2.39 | +3.42% | 2 | 516 | 39.92% |
