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
61.751,86 -78,09 (-0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00265000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.50 | -0.04 | -66.67% | 95 | 3,664 | 146.88% |
| TSLA240628C00265000 | 2024-06-14 2:32PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 89 | 396 | 83.01% |
| TSLA240705C00265000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.14 | -0.18 | -60.00% | 9 | 45 | 68.16% |
| TSLA240712C00265000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 0.21 | 0.19 | 0.23 | -0.20 | -48.78% | 25 | 58 | 67.38% |
| TSLA240719C00265000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.34 | 0.34 | 0.52 | -0.33 | -49.25% | 342 | 1,712 | 66.89% |
| TSLA240726C00265000 | 2024-06-14 11:02AM EDT | 2024-07-26 | 0.67 | 0.01 | 0.65 | -0.39 | -36.79% | 11 | 11 | 58.40% |
| TSLA240816C00265000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.09 | 1.00 | 2.11 | -0.70 | -39.11% | 421 | 5,364 | 63.27% |
| TSLA240920C00265000 | 2024-06-14 2:37PM EDT | 2024-09-20 | 2.08 | 1.67 | 3.05 | -0.86 | -29.25% | 59 | 3,742 | 55.80% |
| TSLA241018C00265000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 3.15 | 2.73 | 4.20 | -1.20 | -27.59% | 6 | 952 | 54.38% |
| TSLA241115C00265000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 4.70 | 3.60 | 4.75 | -1.70 | -26.56% | 407 | 498 | 51.84% |
| TSLA250321C00265000 | 2024-06-13 12:16PM EDT | 2025-03-21 | 13.27 | 10.35 | 10.65 | 0.00 | - | 3 | 534 | 52.56% |
| TSLA250919C00265000 | 2024-06-07 10:25AM EDT | 2025-09-19 | 20.52 | 19.60 | 20.10 | 0.00 | - | 1 | 732 | 54.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00265000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 86.47 | 86.65 | 87.40 | +4.58 | +5.59% | 30 | 18 | 115.63% |
| TSLA240712P00265000 | 2024-06-12 2:22PM EDT | 2024-07-12 | 84.90 | 86.65 | 87.45 | 0.00 | - | - | 0 | 57.81% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 92.30 | 86.65 | 87.40 | 0.00 | - | 1 | 0 | 66.46% |
| TSLA240816P00265000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 86.05 | 86.70 | 87.45 | 0.00 | - | 1 | 5 | 50.17% |
| TSLA240920P00265000 | 2024-06-11 2:27PM EDT | 2024-09-20 | 95.10 | 86.85 | 87.60 | 0.00 | - | 1 | 14 | 42.11% |
| TSLA241018P00265000 | 2024-06-13 11:16AM EDT | 2024-10-18 | 82.97 | 87.15 | 87.95 | 0.00 | - | 137 | 213 | 40.36% |
| TSLA241115P00265000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 85.26 | 90.70 | 91.65 | 0.00 | - | 5 | 77 | 51.92% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 86.22 | 88.20 | 92.30 | 0.00 | - | 2 | 44 | 41.36% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 96.12 | 90.20 | 92.25 | 0.00 | - | 5 | 132 | 32.10% |
