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
61.886,66 +139,98 (+0,23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00255000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 84 | 2,724 | 99.61% |
| TSLA240628C00255000 | 2024-06-14 2:39PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 1,393 | 1,496 | 77.93% |
| TSLA240705C00255000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.18 | -0.20 | -52.63% | 11 | 183 | 64.26% |
| TSLA240712C00255000 | 2024-06-14 2:58PM EDT | 2024-07-12 | 0.29 | 0.04 | 0.58 | -0.28 | -49.12% | 28 | 55 | 65.63% |
| TSLA240719C00255000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.76 | -0.45 | -50.00% | 486 | 2,076 | 65.33% |
| TSLA240726C00255000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.74 | 0.70 | 0.81 | -0.62 | -45.59% | 6 | 9 | 62.09% |
| TSLA240816C00255000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 1.40 | 1.07 | 2.41 | -0.95 | -40.43% | 89 | 4,449 | 60.28% |
| TSLA240920C00255000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 2.50 | 2.17 | 2.84 | -1.40 | -35.90% | 1,220 | 3,607 | 52.76% |
| TSLA241018C00255000 | 2024-06-14 2:55PM EDT | 2024-10-18 | 3.85 | 2.85 | 4.90 | -1.50 | -28.04% | 454 | 497 | 52.50% |
| TSLA241115C00255000 | 2024-06-13 3:52PM EDT | 2024-11-15 | 5.60 | 5.50 | 5.70 | -1.60 | -22.22% | 4 | 485 | 53.29% |
| TSLA241220C00255000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 7.08 | 7.00 | 7.20 | -1.73 | -19.64% | 36 | 1,607 | 52.19% |
| TSLA250321C00255000 | 2024-06-14 10:32AM EDT | 2025-03-21 | 12.99 | 11.75 | 12.10 | -1.52 | -10.48% | 1 | 522 | 52.49% |
| TSLA250919C00255000 | 2024-06-14 9:50AM EDT | 2025-09-19 | 21.80 | 21.40 | 21.90 | +0.92 | +4.41% | 25 | 222 | 54.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00255000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 76.55 | 76.65 | 77.45 | +3.45 | +4.72% | 550 | 295 | 112.11% |
| TSLA240628P00255000 | 2024-06-03 11:11AM EDT | 2024-06-28 | 76.39 | 76.65 | 77.45 | 0.00 | - | 2 | 0 | 76.17% |
| TSLA240719P00255000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 85.94 | 77.25 | 77.85 | 0.00 | - | 1 | 6 | 64.55% |
| TSLA240816P00255000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 67.88 | 76.80 | 77.60 | 0.00 | - | 1 | 29 | 48.58% |
| TSLA240920P00255000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 76.25 | 77.15 | 77.90 | +3.55 | +4.88% | 3 | 903 | 41.92% |
| TSLA241018P00255000 | 2024-06-13 9:55AM EDT | 2024-10-18 | 69.69 | 77.65 | 79.95 | 0.00 | - | 1 | 58 | 48.65% |
| TSLA241115P00255000 | 2024-05-22 12:36PM EDT | 2024-11-15 | 77.17 | 78.40 | 80.95 | 0.00 | - | 1 | 60 | 47.80% |
| TSLA241220P00255000 | 2024-06-11 10:22AM EDT | 2024-12-20 | 87.42 | 79.05 | 79.95 | 0.00 | - | 1 | 59 | 39.68% |
| TSLA250321P00255000 | 2024-06-03 11:43AM EDT | 2025-03-21 | 81.11 | 80.75 | 82.50 | 0.00 | - | 200 | 318 | 39.30% |
| TSLA250919P00255000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 90.62 | 86.50 | 87.70 | 0.00 | - | 2 | 86 | 39.08% |
