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
61.640,95 +258,95 (+0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00235000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 2,583 | 6,774 | 81.25% |
| TSLA240628C00235000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.35 | -0.26 | -63.41% | 924 | 1,038 | 68.95% |
| TSLA240705C00235000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 0.31 | 0.29 | 0.33 | -0.40 | -56.34% | 251 | 1,724 | 60.30% |
| TSLA240712C00235000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 0.48 | 0.39 | 0.62 | -0.54 | -52.94% | 142 | 381 | 56.91% |
| TSLA240719C00235000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.84 | 0.81 | 1.44 | -0.81 | -49.09% | 174 | 5,235 | 60.01% |
| TSLA240726C00235000 | 2024-06-14 1:31PM EDT | 2024-07-26 | 1.50 | 1.30 | 1.43 | -0.89 | -37.24% | 22 | 81 | 57.32% |
| TSLA240802C00235000 | 2024-06-14 1:42PM EDT | 2024-08-02 | 1.97 | 1.18 | 2.11 | -0.78 | -28.36% | 12 | 8 | 55.57% |
| TSLA240816C00235000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 2.44 | 2.35 | 3.30 | -1.40 | -36.46% | 133 | 4,088 | 56.80% |
| TSLA240920C00235000 | 2024-06-14 3:06PM EDT | 2024-09-20 | 4.10 | 3.90 | 5.15 | -1.75 | -29.91% | 110 | 4,150 | 52.89% |
| TSLA241018C00235000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 6.00 | 5.80 | 6.95 | -1.85 | -23.57% | 27 | 2,252 | 52.78% |
| TSLA241115C00235000 | 2024-06-14 3:32PM EDT | 2024-11-15 | 8.23 | 8.05 | 9.25 | -2.27 | -21.62% | 63 | 1,250 | 53.94% |
| TSLA241220C00235000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 10.00 | 9.85 | 11.10 | -2.20 | -18.03% | 152 | 841 | 52.91% |
| TSLA250117C00235000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 11.67 | 11.50 | 11.80 | -2.32 | -16.58% | 178 | 1,817 | 51.83% |
| TSLA250321C00235000 | 2024-06-14 11:50AM EDT | 2025-03-21 | 15.80 | 14.35 | 15.70 | -3.00 | -15.96% | 3 | 514 | 51.61% |
| TSLA250620C00235000 | 2024-06-14 11:16AM EDT | 2025-06-20 | 21.89 | 19.70 | 21.05 | -1.91 | -8.03% | 6 | 1,259 | 52.70% |
| TSLA250919C00235000 | 2024-06-11 3:04PM EDT | 2025-09-19 | 23.18 | 25.40 | 26.30 | 0.00 | - | 24 | 270 | 54.22% |
| TSLA261218C00235000 | 2024-06-14 10:12AM EDT | 2026-12-18 | 48.55 | 46.80 | 48.85 | -2.90 | -5.64% | 4 | 1,515 | 58.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00235000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 56.50 | 56.65 | 57.45 | +0.86 | +1.55% | 10 | 116 | 82.81% |
| TSLA240628P00235000 | 2024-06-14 11:22AM EDT | 2024-06-28 | 55.93 | 56.65 | 57.45 | -6.07 | -9.79% | 8 | 0 | 58.59% |
| TSLA240705P00235000 | 2024-05-29 10:13AM EDT | 2024-07-05 | 59.59 | 56.65 | 57.50 | 0.00 | - | - | 0 | 50.00% |
| TSLA240712P00235000 | 2024-06-06 1:06PM EDT | 2024-07-12 | 57.60 | 56.70 | 57.50 | 0.00 | - | - | 1 | 57.06% |
| TSLA240719P00235000 | 2024-06-14 1:17PM EDT | 2024-07-19 | 55.67 | 55.80 | 57.60 | -1.05 | -1.85% | 2 | 771 | 52.81% |
| TSLA240816P00235000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 57.93 | 56.55 | 58.35 | -8.67 | -13.02% | 3 | 250 | 46.80% |
| TSLA240920P00235000 | 2024-06-14 2:31PM EDT | 2024-09-20 | 58.81 | 58.40 | 60.10 | -0.29 | -0.49% | 2 | 2,805 | 46.90% |
| TSLA241018P00235000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 59.52 | 57.90 | 61.60 | +5.87 | +10.94% | 2 | 85 | 46.97% |
| TSLA241115P00235000 | 2024-05-31 1:15PM EDT | 2024-11-15 | 64.18 | 60.65 | 62.90 | 0.00 | - | 1 | 113 | 46.43% |
| TSLA241220P00235000 | 2024-05-30 3:21PM EDT | 2024-12-20 | 62.32 | 61.65 | 62.50 | 0.00 | - | 1 | 30 | 40.85% |
| TSLA250117P00235000 | 2024-06-12 3:40PM EDT | 2025-01-17 | 64.00 | 62.50 | 64.40 | 0.00 | - | 10 | 79 | 42.68% |
| TSLA250321P00235000 | 2024-06-13 9:54AM EDT | 2025-03-21 | 59.02 | 63.95 | 65.65 | 0.00 | - | 1 | 123 | 40.06% |
| TSLA250620P00235000 | 2024-06-04 3:36PM EDT | 2025-06-20 | 70.27 | 66.70 | 69.20 | 0.00 | - | 1 | 504 | 40.56% |
| TSLA250919P00235000 | 2024-05-23 2:04PM EDT | 2025-09-19 | 74.25 | 70.20 | 72.25 | 0.00 | - | 1 | 252 | 40.53% |
| TSLA261218P00235000 | 2024-05-28 2:25PM EDT | 2026-12-18 | 83.45 | 78.70 | 84.25 | 0.00 | - | 1 | 32 | 39.80% |
