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
61.800,12 +190,95 (+0,31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00230000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 2,893 | 13,608 | 83.59% |
| TSLA240628C00230000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.48 | -0.37 | -68.52% | 495 | 1,491 | 71.97% |
| TSLA240705C00230000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.38 | 0.35 | 0.39 | -0.60 | -61.22% | 359 | 666 | 59.67% |
| TSLA240712C00230000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.58 | 0.50 | 0.83 | -0.62 | -51.67% | 595 | 740 | 57.42% |
| TSLA240719C00230000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.99 | 0.91 | 1.01 | -1.01 | -50.50% | 1,101 | 6,489 | 55.32% |
| TSLA240726C00230000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 1.60 | 1.54 | 1.69 | -1.07 | -40.07% | 334 | 246 | 57.08% |
| TSLA240802C00230000 | 2024-06-14 3:35PM EDT | 2024-08-02 | 2.00 | 1.88 | 2.40 | -1.21 | -37.69% | 433 | 28 | 56.90% |
| TSLA240816C00230000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 2.87 | 2.50 | 3.15 | -1.53 | -34.77% | 441 | 6,994 | 54.27% |
| TSLA240920C00230000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 4.70 | 4.50 | 5.70 | -1.94 | -29.22% | 170 | 6,147 | 52.82% |
| TSLA241018C00230000 | 2024-06-14 2:57PM EDT | 2024-10-18 | 6.60 | 6.50 | 7.65 | -1.90 | -22.35% | 132 | 911 | 52.77% |
| TSLA241115C00230000 | 2024-06-14 1:48PM EDT | 2024-11-15 | 9.40 | 8.90 | 9.10 | -1.65 | -14.93% | 16 | 1,758 | 52.79% |
| TSLA241220C00230000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 10.85 | 9.80 | 11.05 | -2.50 | -18.73% | 50 | 2,084 | 50.87% |
| TSLA250117C00230000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 12.70 | 11.50 | 12.70 | -2.35 | -15.61% | 275 | 9,356 | 50.91% |
| TSLA250321C00230000 | 2024-06-14 2:57PM EDT | 2025-03-21 | 16.50 | 15.65 | 16.70 | -2.58 | -13.52% | 58 | 1,232 | 51.90% |
| TSLA250620C00230000 | 2024-06-14 2:30PM EDT | 2025-06-20 | 22.10 | 21.00 | 23.20 | -2.74 | -11.03% | 14 | 1,907 | 53.66% |
| TSLA250919C00230000 | 2024-06-14 12:04PM EDT | 2025-09-19 | 27.71 | 25.75 | 27.50 | -3.29 | -10.61% | 1 | 455 | 53.82% |
| TSLA251219C00230000 | 2024-06-14 12:03PM EDT | 2025-12-19 | 32.25 | 30.75 | 33.40 | -3.75 | -10.42% | 29 | 1,516 | 55.44% |
| TSLA260116C00230000 | 2024-06-14 1:51PM EDT | 2026-01-16 | 34.00 | 32.25 | 34.70 | -2.67 | -7.28% | 15 | 2,014 | 55.65% |
| TSLA260618C00230000 | 2024-06-13 2:08PM EDT | 2026-06-18 | 45.01 | 40.10 | 41.95 | 0.00 | - | 7 | 2,186 | 57.01% |
| TSLA261218C00230000 | 2024-06-14 11:18AM EDT | 2026-12-18 | 48.49 | 48.00 | 50.10 | -4.18 | -7.94% | 14 | 820 | 58.20% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00230000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 50.60 | 51.65 | 52.40 | +3.41 | +7.23% | 2 | 2,148 | 78.52% |
| TSLA240628P00230000 | 2024-06-14 1:10PM EDT | 2024-06-28 | 50.65 | 51.65 | 52.45 | +5.45 | +12.06% | 2 | 6 | 56.84% |
| TSLA240705P00230000 | 2024-06-14 1:00PM EDT | 2024-07-05 | 50.50 | 51.70 | 52.50 | -2.00 | -3.81% | 7 | 5 | 63.33% |
| TSLA240712P00230000 | 2024-06-12 2:32PM EDT | 2024-07-12 | 50.80 | 51.75 | 52.55 | 0.00 | - | - | 22 | 55.52% |
| TSLA240719P00230000 | 2024-06-14 11:24AM EDT | 2024-07-19 | 51.00 | 51.05 | 52.65 | +4.56 | +9.82% | 88 | 1,302 | 51.12% |
| TSLA240726P00230000 | 2024-06-13 10:51AM EDT | 2024-07-26 | 48.00 | 50.80 | 53.00 | 0.00 | - | 10 | 1 | 51.00% |
| TSLA240816P00230000 | 2024-06-14 11:19AM EDT | 2024-08-16 | 53.20 | 52.05 | 53.70 | +4.65 | +9.58% | 22 | 385 | 47.14% |
| TSLA240920P00230000 | 2024-06-13 11:04AM EDT | 2024-09-20 | 50.17 | 53.90 | 55.55 | 0.00 | - | 5 | 3,751 | 46.69% |
| TSLA241018P00230000 | 2024-06-11 2:12PM EDT | 2024-10-18 | 62.93 | 54.05 | 55.80 | 0.00 | - | 2 | 186 | 42.06% |
| TSLA241115P00230000 | 2024-06-13 10:01AM EDT | 2024-11-15 | 50.00 | 56.45 | 58.60 | 0.00 | - | 3 | 246 | 46.44% |
| TSLA241220P00230000 | 2024-06-13 9:47AM EDT | 2024-12-20 | 51.77 | 57.50 | 58.35 | 0.00 | - | 4 | 527 | 41.27% |
| TSLA250117P00230000 | 2024-06-14 11:34AM EDT | 2025-01-17 | 58.75 | 58.50 | 60.10 | +3.05 | +5.48% | 3 | 11,724 | 42.51% |
| TSLA250321P00230000 | 2024-06-06 1:03PM EDT | 2025-03-21 | 62.00 | 59.85 | 62.30 | 0.00 | - | 100 | 388 | 41.57% |
| TSLA250620P00230000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 63.84 | 62.90 | 65.40 | +3.84 | +6.40% | 2 | 1,231 | 40.95% |
| TSLA250919P00230000 | 2024-06-13 9:34AM EDT | 2025-09-19 | 62.55 | 66.50 | 68.25 | 0.00 | - | 50 | 615 | 40.52% |
| TSLA251219P00230000 | 2024-06-13 10:24AM EDT | 2025-12-19 | 66.80 | 69.15 | 70.80 | 0.00 | - | 12 | 1,483 | 40.09% |
| TSLA260116P00230000 | 2024-06-13 12:16PM EDT | 2026-01-16 | 67.20 | 69.05 | 71.70 | 0.00 | - | 9 | 1,029 | 40.16% |
| TSLA260618P00230000 | 2024-06-14 3:32PM EDT | 2026-06-18 | 73.87 | 73.00 | 75.55 | +2.28 | +3.18% | 2 | 701 | 39.64% |
| TSLA261218P00230000 | 2024-06-13 3:50PM EDT | 2026-12-18 | 78.27 | 76.60 | 79.90 | +1.32 | +1.72% | 5 | 189 | 39.37% |
