Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.284,14 +239,62 (+0,39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00240000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 994 | 1,273 | 78.13% |
| TSLA240614C00240000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 98 | 449 | 65.43% |
| TSLA240621C00240000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 456 | 10,130 | 58.59% |
| TSLA240628C00240000 | 2024-05-31 2:44PM EDT | 2024-06-28 | 0.31 | 0.28 | 0.33 | -0.07 | -18.42% | 66 | 429 | 55.23% |
| TSLA240705C00240000 | 2024-05-31 12:11PM EDT | 2024-07-05 | 0.51 | 0.31 | 0.54 | -0.16 | -23.88% | 13 | 110 | 52.25% |
| TSLA240712C00240000 | 2024-05-30 2:01PM EDT | 2024-07-12 | 0.90 | 0.00 | 3.25 | 0.00 | - | 5 | 5 | 62.99% |
| TSLA240719C00240000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.20 | -0.17 | -12.59% | 1,035 | 8,743 | 54.03% |
| TSLA240816C00240000 | 2024-05-31 3:21PM EDT | 2024-08-16 | 2.82 | 2.95 | 3.05 | -0.53 | -15.82% | 109 | 4,728 | 54.85% |
| TSLA240920C00240000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 4.68 | 4.65 | 4.80 | -0.22 | -4.49% | 40 | 5,418 | 52.47% |
| TSLA241018C00240000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 6.42 | 6.35 | 6.55 | -0.63 | -8.94% | 18 | 1,287 | 52.41% |
| TSLA241115C00240000 | 2024-05-30 12:32PM EDT | 2024-11-15 | 8.29 | 8.60 | 8.75 | -0.26 | -3.04% | 5 | 1,404 | 53.71% |
| TSLA241220C00240000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 10.50 | 10.40 | 10.60 | -0.55 | -4.98% | 63 | 1,806 | 52.98% |
| TSLA250117C00240000 | 2024-05-31 3:03PM EDT | 2025-01-17 | 11.52 | 11.95 | 12.10 | -0.93 | -7.47% | 180 | 13,638 | 52.77% |
| TSLA250321C00240000 | 2024-05-31 12:10PM EDT | 2025-03-21 | 14.90 | 15.60 | 16.00 | -2.35 | -13.62% | 1 | 898 | 53.30% |
| TSLA250620C00240000 | 2024-05-31 12:00PM EDT | 2025-06-20 | 21.00 | 20.80 | 21.20 | -0.70 | -3.23% | 25 | 6,277 | 54.08% |
| TSLA250919C00240000 | 2024-05-31 3:15PM EDT | 2025-09-19 | 25.21 | 25.25 | 26.65 | -1.14 | -4.33% | 1 | 290 | 54.87% |
| TSLA251219C00240000 | 2024-05-29 3:16PM EDT | 2025-12-19 | 30.95 | 30.15 | 31.30 | 0.00 | - | 3 | 2,339 | 55.71% |
| TSLA260116C00240000 | 2024-05-31 12:22PM EDT | 2026-01-16 | 30.50 | 31.70 | 32.45 | -4.05 | -11.72% | 3 | 3,935 | 55.88% |
| TSLA260618C00240000 | 2024-05-30 10:11AM EDT | 2026-06-18 | 38.12 | 38.70 | 39.70 | -3.65 | -8.74% | 14 | 1,330 | 56.84% |
| TSLA261218C00240000 | 2024-05-31 1:58PM EDT | 2026-12-18 | 45.50 | 45.25 | 48.30 | -1.55 | -3.29% | 1 | 2,587 | 57.65% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00240000 | 2024-05-31 10:42AM EDT | 2024-06-07 | 63.60 | 60.90 | 62.60 | +7.60 | +13.57% | 3 | 0 | 127.44% |
| TSLA240614P00240000 | 2024-05-30 10:42AM EDT | 2024-06-14 | 61.00 | 60.90 | 62.65 | 0.00 | - | 2 | 0 | 91.41% |
| TSLA240621P00240000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 62.30 | 60.95 | 62.60 | +1.54 | +2.53% | 2,331 | 748 | 73.58% |
| TSLA240628P00240000 | 2024-05-22 12:46PM EDT | 2024-06-28 | 60.00 | 60.90 | 63.05 | 0.00 | - | 1 | 1 | 70.87% |
| TSLA240719P00240000 | 2024-05-23 10:43AM EDT | 2024-07-19 | 64.20 | 61.35 | 62.90 | 0.00 | - | 20 | 139 | 51.95% |
| TSLA240816P00240000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 62.81 | 62.80 | 63.25 | 0.00 | - | 1 | 352 | 44.37% |
| TSLA240920P00240000 | 2024-05-29 2:17PM EDT | 2024-09-20 | 64.93 | 62.80 | 65.20 | 0.00 | - | 2 | 3,125 | 46.73% |
| TSLA241018P00240000 | 2024-05-24 1:13PM EDT | 2024-10-18 | 64.24 | 63.25 | 67.10 | 0.00 | - | 43 | 327 | 48.46% |
| TSLA241115P00240000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 65.13 | 64.40 | 68.50 | 0.00 | - | 1 | 199 | 48.22% |
| TSLA241220P00240000 | 2024-05-23 3:59PM EDT | 2024-12-20 | 70.43 | 65.40 | 69.50 | 0.00 | - | 1 | 269 | 46.32% |
| TSLA250117P00240000 | 2024-05-30 12:35PM EDT | 2025-01-17 | 68.90 | 67.40 | 68.25 | 0.00 | - | 10 | 13,213 | 40.55% |
| TSLA250321P00240000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 72.45 | 67.20 | 71.70 | +5.20 | +7.73% | 6 | 49 | 42.73% |
| TSLA250620P00240000 | 2024-05-31 2:56PM EDT | 2025-06-20 | 74.85 | 71.85 | 73.40 | +2.77 | +3.84% | 6 | 4,199 | 40.06% |
| TSLA250919P00240000 | 2024-05-31 11:31AM EDT | 2025-09-19 | 77.50 | 74.30 | 76.50 | +1.23 | +1.61% | 1 | 121 | 40.30% |
| TSLA251219P00240000 | 2024-05-29 3:29PM EDT | 2025-12-19 | 77.65 | 76.50 | 78.75 | 0.00 | - | 1 | 2,852 | 39.67% |
| TSLA260116P00240000 | 2024-05-30 10:24AM EDT | 2026-01-16 | 76.36 | 77.45 | 79.10 | 0.00 | - | 7 | 2,023 | 39.13% |
| TSLA260618P00240000 | 2024-05-31 2:57PM EDT | 2026-06-18 | 83.36 | 81.15 | 82.55 | +3.36 | +4.20% | 1 | 1,619 | 38.47% |
| TSLA261218P00240000 | 2024-05-31 3:00PM EDT | 2026-12-18 | 87.15 | 84.30 | 86.75 | +2.00 | +2.35% | 54 | 353 | 38.28% |
