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
62.313,64 +710,62 (+1,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00260000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 504 | 90.63% |
| TSLA240614C00260000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 30 | 269 | 75.00% |
| TSLA240621C00260000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 815 | 8,352 | 66.02% |
| TSLA240628C00260000 | 2024-05-31 3:16PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 18 | 322 | 62.11% |
| TSLA240705C00260000 | 2024-05-31 12:59PM EDT | 2024-07-05 | 0.32 | 0.13 | 0.34 | -0.03 | -8.57% | 4 | 47 | 57.67% |
| TSLA240719C00260000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.66 | -0.11 | -14.86% | 278 | 2,680 | 57.42% |
| TSLA240816C00260000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.78 | 1.78 | 1.83 | -0.15 | -7.77% | 42 | 2,275 | 56.63% |
| TSLA240920C00260000 | 2024-05-31 1:27PM EDT | 2024-09-20 | 2.98 | 3.00 | 3.10 | -0.42 | -12.35% | 87 | 3,889 | 53.61% |
| TSLA241018C00260000 | 2024-05-30 11:04AM EDT | 2024-10-18 | 4.25 | 4.30 | 4.45 | 0.00 | - | 9 | 2,308 | 53.19% |
| TSLA241115C00260000 | 2024-05-30 11:32AM EDT | 2024-11-15 | 6.15 | 6.05 | 6.25 | 0.00 | - | 11 | 550 | 54.14% |
| TSLA241220C00260000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 7.65 | 7.60 | 7.75 | -0.45 | -5.56% | 1,556 | 1,990 | 53.22% |
| TSLA250117C00260000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 8.95 | 8.95 | 9.10 | -0.50 | -5.29% | 51 | 16,600 | 52.99% |
| TSLA250321C00260000 | 2024-05-29 12:35PM EDT | 2025-03-21 | 12.20 | 12.20 | 12.55 | +0.12 | +0.99% | 9 | 1,231 | 53.32% |
| TSLA250620C00260000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 17.20 | 17.00 | 17.35 | -0.20 | -1.15% | 30 | 4,828 | 53.97% |
| TSLA250919C00260000 | 2024-05-28 3:54PM EDT | 2025-09-19 | 21.55 | 21.50 | 22.15 | 0.00 | - | 7 | 890 | 54.63% |
| TSLA251219C00260000 | 2024-05-31 10:41AM EDT | 2025-12-19 | 26.08 | 26.10 | 26.70 | -1.42 | -5.16% | 2 | 6,188 | 55.38% |
| TSLA260116C00260000 | 2024-05-31 3:28PM EDT | 2026-01-16 | 26.85 | 27.40 | 28.20 | -2.00 | -6.93% | 69 | 1,837 | 55.63% |
| TSLA260618C00260000 | 2024-05-31 12:42PM EDT | 2026-06-18 | 33.70 | 34.40 | 35.25 | -0.50 | -1.46% | 2 | 1,937 | 56.58% |
| TSLA261218C00260000 | 2024-05-31 1:49PM EDT | 2026-12-18 | 41.80 | 41.60 | 43.45 | -2.20 | -5.00% | 30 | 1,218 | 57.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00260000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 82.25 | 80.95 | 82.50 | +1.25 | +1.54% | 338 | 139 | 86.08% |
| TSLA240719P00260000 | 2024-05-30 11:12AM EDT | 2024-07-19 | 81.90 | 80.55 | 83.25 | -2.25 | -2.67% | 3 | 3 | 66.31% |
| TSLA240816P00260000 | 2024-05-31 10:09AM EDT | 2024-08-16 | 81.35 | 81.70 | 82.65 | -2.00 | -2.40% | 20 | 4 | 46.92% |
| TSLA240920P00260000 | 2024-05-30 10:08AM EDT | 2024-09-20 | 79.00 | 81.35 | 83.90 | 0.00 | - | 1 | 871 | 48.05% |
| TSLA241018P00260000 | 2024-05-16 12:29PM EDT | 2024-10-18 | 85.54 | 81.45 | 85.35 | 0.00 | - | 1 | 15 | 49.58% |
| TSLA241115P00260000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 82.82 | 82.20 | 86.30 | 0.00 | - | 1 | 43 | 48.62% |
| TSLA241220P00260000 | 2024-05-22 1:13PM EDT | 2024-12-20 | 83.20 | 82.90 | 86.95 | 0.00 | - | 70 | 288 | 46.17% |
| TSLA250117P00260000 | 2024-05-30 1:19PM EDT | 2025-01-17 | 85.27 | 84.55 | 85.55 | 0.00 | - | 35 | 13,557 | 39.24% |
| TSLA250321P00260000 | 2024-05-17 1:02PM EDT | 2025-03-21 | 88.10 | 84.80 | 90.30 | +1.30 | +1.50% | 1 | 76 | 45.72% |
| TSLA250620P00260000 | 2024-05-28 2:57PM EDT | 2025-06-20 | 90.46 | 86.30 | 90.90 | 0.00 | - | 8 | 1,174 | 41.01% |
| TSLA250919P00260000 | 2024-05-24 9:48AM EDT | 2025-09-19 | 93.08 | 89.70 | 92.45 | 0.00 | - | 2 | 231 | 39.26% |
| TSLA251219P00260000 | 2024-05-20 10:52AM EDT | 2025-12-19 | 94.70 | 91.95 | 94.35 | 0.00 | - | 5 | 5,057 | 38.52% |
| TSLA260116P00260000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 97.17 | 92.90 | 94.65 | 0.00 | - | 5 | 1,040 | 37.99% |
| TSLA260618P00260000 | 2024-05-21 2:15PM EDT | 2026-06-18 | 94.05 | 96.00 | 97.95 | 0.00 | - | 2 | 419 | 37.54% |
| TSLA261218P00260000 | 2024-05-28 2:00PM EDT | 2026-12-18 | 102.00 | 98.50 | 102.10 | 0.00 | - | 1 | 230 | 37.60% |
