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
61.729,02 -80,17 (-0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00245000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 263 | 4,842 | 93.75% |
| TSLA240628C00245000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.34 | -0.21 | -67.74% | 1,654 | 737 | 81.15% |
| TSLA240705C00245000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 0.24 | 0.21 | 0.24 | -0.34 | -58.62% | 73 | 232 | 65.92% |
| TSLA240712C00245000 | 2024-06-14 1:59PM EDT | 2024-07-12 | 0.38 | 0.06 | 0.67 | -0.36 | -48.65% | 55 | 213 | 61.23% |
| TSLA240719C00245000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.71 | -0.59 | -49.58% | 210 | 3,530 | 60.08% |
| TSLA240726C00245000 | 2024-06-14 2:34PM EDT | 2024-07-26 | 0.99 | 0.86 | 1.14 | -0.81 | -45.00% | 132 | 373 | 60.01% |
| TSLA240802C00245000 | 2024-06-14 3:35PM EDT | 2024-08-02 | 1.15 | 0.74 | 1.35 | -0.87 | -43.07% | 34 | 11 | 55.98% |
| TSLA240816C00245000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 1.83 | 1.50 | 2.13 | -1.09 | -37.33% | 322 | 4,426 | 55.95% |
| TSLA240920C00245000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 3.20 | 2.72 | 4.25 | -1.40 | -30.43% | 146 | 5,535 | 53.44% |
| TSLA241018C00245000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 4.85 | 4.40 | 5.30 | -1.65 | -25.38% | 47 | 1,590 | 52.26% |
| TSLA241115C00245000 | 2024-06-13 3:20PM EDT | 2024-11-15 | 8.75 | 6.70 | 7.85 | 0.00 | - | 20 | 938 | 54.54% |
| TSLA241220C00245000 | 2024-06-14 3:08PM EDT | 2024-12-20 | 8.50 | 8.30 | 9.15 | -1.90 | -18.27% | 24 | 746 | 52.81% |
| TSLA250117C00245000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 10.05 | 9.85 | 10.10 | -2.09 | -17.22% | 27 | 1,439 | 52.05% |
| TSLA250321C00245000 | 2024-06-14 3:34PM EDT | 2025-03-21 | 13.65 | 12.45 | 13.75 | -3.00 | -18.02% | 1 | 447 | 51.61% |
| TSLA250919C00245000 | 2024-06-14 2:11PM EDT | 2025-09-19 | 23.82 | 23.40 | 23.95 | -2.67 | -10.08% | 1 | 454 | 54.23% |
| TSLA261218C00245000 | 2024-06-14 2:07PM EDT | 2026-12-18 | 45.00 | 43.35 | 46.45 | -3.45 | -7.12% | 11 | 200 | 57.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00245000 | 2024-06-14 2:35PM EDT | 2024-06-21 | 66.90 | 66.65 | 67.40 | +6.45 | +10.67% | 50 | 64 | 95.31% |
| TSLA240628P00245000 | 2024-05-21 2:20PM EDT | 2024-06-28 | 59.82 | 66.65 | 67.45 | 0.00 | - | - | 0 | 68.75% |
| TSLA240719P00245000 | 2024-06-07 11:40AM EDT | 2024-07-19 | 62.10 | 66.70 | 68.85 | -4.40 | -6.62% | 1 | 29 | 62.74% |
| TSLA240726P00245000 | 2024-06-12 10:49AM EDT | 2024-07-26 | 67.65 | 65.35 | 67.55 | 0.00 | - | - | 10 | 53.56% |
| TSLA240816P00245000 | 2024-06-14 10:57AM EDT | 2024-08-16 | 67.00 | 67.10 | 67.85 | +5.30 | +8.59% | 3 | 133 | 47.34% |
| TSLA240920P00245000 | 2024-06-14 1:57PM EDT | 2024-09-20 | 67.70 | 67.65 | 68.40 | +3.25 | +5.04% | 5 | 1,620 | 42.14% |
| TSLA241018P00245000 | 2024-06-11 12:34PM EDT | 2024-10-18 | 78.30 | 68.30 | 69.15 | 0.00 | - | 200 | 260 | 41.22% |
| TSLA241115P00245000 | 2024-06-05 2:42PM EDT | 2024-11-15 | 72.85 | 69.35 | 70.30 | 0.00 | - | 3 | 66 | 41.94% |
| TSLA241220P00245000 | 2024-06-11 10:22AM EDT | 2024-12-20 | 78.39 | 70.20 | 71.10 | 0.00 | - | 1 | 67 | 40.42% |
| TSLA250117P00245000 | 2024-06-12 11:59AM EDT | 2025-01-17 | 71.07 | 70.90 | 72.85 | +0.07 | +0.10% | 1 | 81 | 42.45% |
| TSLA250321P00245000 | 2024-06-06 9:51AM EDT | 2025-03-21 | 77.45 | 70.90 | 75.65 | 0.00 | - | 6 | 53 | 43.26% |
| TSLA250919P00245000 | 2024-06-12 2:12PM EDT | 2025-09-19 | 78.52 | 76.10 | 80.05 | 0.00 | - | 5 | 174 | 40.14% |
| TSLA261218P00245000 | 2024-06-13 10:13AM EDT | 2026-12-18 | 83.94 | 85.80 | 91.55 | 0.00 | - | 11 | 198 | 39.33% |
