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
61.839,18 -65,69 (-0,11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00225000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.23 | -76.67% | 7,874 | 20,743 | 72.27% |
| TSLA240628C00225000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.22 | -0.43 | -66.15% | 1,651 | 4,179 | 60.35% |
| TSLA240705C00225000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.46 | 0.45 | 0.47 | -0.66 | -58.93% | 1,276 | 740 | 56.45% |
| TSLA240712C00225000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 0.69 | 0.37 | 0.73 | -0.86 | -55.48% | 472 | 459 | 50.64% |
| TSLA240719C00225000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.21 | 1.16 | 1.51 | -1.13 | -48.29% | 971 | 10,066 | 55.20% |
| TSLA240726C00225000 | 2024-06-14 1:48PM EDT | 2024-07-26 | 1.93 | 0.72 | 3.05 | -1.33 | -40.80% | 321 | 136 | 55.19% |
| TSLA240802C00225000 | 2024-06-14 3:48PM EDT | 2024-08-02 | 2.30 | 2.22 | 2.78 | -1.40 | -37.84% | 14 | 23 | 55.44% |
| TSLA240816C00225000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 3.30 | 3.00 | 3.35 | -1.82 | -35.55% | 2,011 | 3,970 | 52.69% |
| TSLA240920C00225000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 5.30 | 5.25 | 5.40 | -2.20 | -29.33% | 527 | 4,999 | 50.67% |
| TSLA241018C00225000 | 2024-06-14 3:34PM EDT | 2024-10-18 | 7.40 | 7.30 | 8.45 | -2.30 | -23.71% | 84 | 1,117 | 52.39% |
| TSLA241115C00225000 | 2024-06-14 3:17PM EDT | 2024-11-15 | 10.00 | 9.80 | 10.05 | -2.95 | -22.78% | 15 | 1,186 | 52.59% |
| TSLA241220C00225000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 11.86 | 10.70 | 13.00 | -2.59 | -17.92% | 14 | 1,105 | 51.69% |
| TSLA250117C00225000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 13.65 | 13.60 | 13.80 | -2.75 | -16.77% | 292 | 1,950 | 51.92% |
| TSLA250321C00225000 | 2024-06-14 2:52PM EDT | 2025-03-21 | 17.85 | 16.85 | 17.90 | -2.75 | -13.35% | 3 | 1,060 | 51.96% |
| TSLA250620C00225000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 23.10 | 22.10 | 24.45 | -4.10 | -15.07% | 11 | 1,939 | 53.59% |
| TSLA250919C00225000 | 2024-06-14 11:56AM EDT | 2025-09-19 | 29.00 | 26.95 | 29.05 | -2.28 | -7.29% | 1 | 176 | 53.98% |
| TSLA261218C00225000 | 2024-06-14 2:54PM EDT | 2026-12-18 | 49.90 | 48.35 | 51.40 | -3.99 | -7.40% | 2 | 219 | 57.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00225000 | 2024-06-13 9:59AM EDT | 2024-06-21 | 34.70 | 46.65 | 47.40 | 0.00 | - | 2 | 186 | 67.19% |
| TSLA240628P00225000 | 2024-06-04 9:30AM EDT | 2024-06-28 | 50.15 | 46.65 | 47.45 | 0.00 | - | 1 | 0 | 50.78% |
| TSLA240705P00225000 | 2024-06-13 10:48AM EDT | 2024-07-05 | 42.50 | 46.75 | 47.55 | 0.00 | - | 2 | 1 | 58.69% |
| TSLA240712P00225000 | 2024-06-12 12:14PM EDT | 2024-07-12 | 46.05 | 46.85 | 47.60 | 0.00 | - | 48 | 56 | 51.71% |
| TSLA240719P00225000 | 2024-06-13 12:17PM EDT | 2024-07-19 | 41.10 | 46.25 | 48.70 | 0.00 | - | 30 | 2,176 | 58.89% |
| TSLA240816P00225000 | 2024-06-14 1:56PM EDT | 2024-08-16 | 48.20 | 47.50 | 50.00 | +3.92 | +8.85% | 4 | 694 | 51.81% |
| TSLA240920P00225000 | 2024-06-14 2:16PM EDT | 2024-09-20 | 50.20 | 48.60 | 51.20 | +2.99 | +6.33% | 2 | 2,575 | 46.50% |
| TSLA241018P00225000 | 2024-06-03 1:51PM EDT | 2024-10-18 | 53.57 | 49.40 | 52.75 | 0.00 | - | 1 | 228 | 46.09% |
| TSLA241115P00225000 | 2024-06-11 12:28PM EDT | 2024-11-15 | 49.20 | 52.35 | 54.40 | -12.10 | -19.74% | 1 | 119 | 46.19% |
| TSLA241220P00225000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 52.55 | 53.45 | 55.70 | 0.00 | - | 4 | 32 | 44.75% |
| TSLA250117P00225000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 55.25 | 54.55 | 56.00 | +6.90 | +14.27% | 7 | 391 | 42.40% |
| TSLA250321P00225000 | 2024-06-12 11:56AM EDT | 2025-03-21 | 57.12 | 56.00 | 58.45 | 0.00 | - | 25 | 908 | 41.80% |
| TSLA250620P00225000 | 2024-06-10 2:32PM EDT | 2025-06-20 | 59.80 | 59.15 | 61.65 | -3.80 | -5.97% | 1 | 2,514 | 41.18% |
| TSLA250919P00225000 | 2024-05-23 9:54AM EDT | 2025-09-19 | 65.00 | 62.80 | 64.80 | 0.00 | - | 1 | 509 | 41.05% |
| TSLA261218P00225000 | 2024-06-06 9:49AM EDT | 2026-12-18 | 77.00 | 72.30 | 77.15 | 0.00 | - | 10 | 213 | 40.28% |
