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
62.264,76 +293,35 (+0,47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00270000 | 2024-05-30 11:35AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 609 | 93.75% |
| TSLA240614C00270000 | 2024-05-31 10:45AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 12 | 425 | 79.69% |
| TSLA240621C00270000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 28 | 11,603 | 69.53% |
| TSLA240628C00270000 | 2024-05-31 11:24AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.18 | -0.03 | -16.67% | 61 | 181 | 65.04% |
| TSLA240705C00270000 | 2024-05-30 1:30PM EDT | 2024-07-05 | 0.28 | 0.09 | 0.26 | 0.00 | - | 11 | 21 | 59.91% |
| TSLA240719C00270000 | 2024-05-31 2:02PM EDT | 2024-07-19 | 0.49 | 0.50 | 0.51 | -0.12 | -19.67% | 217 | 2,364 | 59.33% |
| TSLA240816C00270000 | 2024-05-31 2:24PM EDT | 2024-08-16 | 1.38 | 1.41 | 1.46 | -0.17 | -10.97% | 11 | 3,220 | 57.67% |
| TSLA240920C00270000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 2.37 | 2.43 | 2.53 | -0.27 | -10.23% | 10 | 11,721 | 54.26% |
| TSLA241018C00270000 | 2024-05-30 3:22PM EDT | 2024-10-18 | 3.85 | 3.55 | 3.70 | 0.00 | - | 7 | 3,918 | 53.62% |
| TSLA241115C00270000 | 2024-05-31 2:33PM EDT | 2024-11-15 | 5.00 | 5.15 | 5.35 | -0.60 | -10.71% | 21 | 1,506 | 54.57% |
| TSLA241220C00270000 | 2024-05-31 12:16PM EDT | 2024-12-20 | 6.05 | 6.50 | 6.70 | -0.98 | -13.94% | 40 | 1,444 | 53.43% |
| TSLA250117C00270000 | 2024-05-31 2:41PM EDT | 2025-01-17 | 7.50 | 7.75 | 7.95 | -0.70 | -8.54% | 211 | 8,217 | 53.15% |
| TSLA250321C00270000 | 2024-05-31 3:31PM EDT | 2025-03-21 | 10.95 | 10.80 | 11.15 | -0.65 | -5.60% | 103 | 718 | 53.37% |
| TSLA250620C00270000 | 2024-05-31 3:52PM EDT | 2025-06-20 | 15.51 | 15.40 | 15.75 | -0.34 | -2.15% | 4 | 4,975 | 53.97% |
| TSLA250919C00270000 | 2024-05-28 1:28PM EDT | 2025-09-19 | 20.10 | 19.75 | 20.40 | +0.20 | +1.01% | 2 | 998 | 54.58% |
| TSLA251219C00270000 | 2024-05-30 1:18PM EDT | 2025-12-19 | 24.85 | 24.25 | 24.85 | 0.00 | - | 1 | 2,169 | 55.31% |
| TSLA260116C00270000 | 2024-05-31 12:42PM EDT | 2026-01-16 | 25.08 | 25.55 | 26.25 | -0.67 | -2.60% | 2 | 1,729 | 55.52% |
| TSLA260618C00270000 | 2024-05-24 12:28PM EDT | 2026-06-18 | 34.33 | 32.45 | 33.25 | 0.00 | - | 1 | 1,621 | 56.45% |
| TSLA261218C00270000 | 2024-05-31 9:54AM EDT | 2026-12-18 | 40.60 | 39.60 | 41.15 | +0.05 | +0.12% | 3 | 554 | 57.25% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00270000 | 2024-05-22 11:23AM EDT | 2024-06-07 | 89.17 | 90.90 | 92.50 | 0.00 | - | - | 0 | 160.74% |
| TSLA240614P00270000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 97.25 | 90.90 | 92.65 | 0.00 | - | - | 0 | 118.36% |
| TSLA240621P00270000 | 2024-05-31 10:30AM EDT | 2024-06-21 | 93.00 | 90.95 | 92.50 | +2.23 | +2.46% | 3 | 52 | 92.82% |
| TSLA240719P00270000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 85.94 | 90.50 | 93.25 | 0.00 | - | 2 | 1 | 71.17% |
| TSLA240816P00270000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 92.83 | 91.20 | 92.75 | 0.00 | - | 1 | 1 | 51.73% |
| TSLA240920P00270000 | 2024-05-23 2:13PM EDT | 2024-09-20 | 96.12 | 90.65 | 93.95 | 0.00 | - | 11 | 14 | 51.75% |
| TSLA241018P00270000 | 2024-05-31 2:16PM EDT | 2024-10-18 | 94.63 | 90.90 | 93.25 | -5.87 | -5.84% | 4 | 95 | 42.15% |
| TSLA241115P00270000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 95.38 | 91.50 | 95.80 | +3.40 | +3.70% | 20 | 74 | 49.93% |
| TSLA241220P00270000 | 2024-05-31 1:39PM EDT | 2024-12-20 | 95.74 | 92.05 | 94.40 | +2.00 | +2.13% | 2 | 737 | 40.36% |
| TSLA250117P00270000 | 2024-05-31 9:37AM EDT | 2025-01-17 | 93.00 | 92.60 | 94.70 | -0.45 | -0.48% | 1 | 5,681 | 38.95% |
| TSLA250321P00270000 | 2024-05-30 3:01PM EDT | 2025-03-21 | 94.50 | 93.70 | 99.05 | 0.00 | - | 1 | 265 | 45.62% |
| TSLA250620P00270000 | 2024-05-31 11:27AM EDT | 2025-06-20 | 99.01 | 95.05 | 99.40 | +2.36 | +2.44% | 1 | 738 | 40.53% |
| TSLA250919P00270000 | 2024-05-24 2:09PM EDT | 2025-09-19 | 98.65 | 96.80 | 102.80 | 0.00 | - | 2 | 115 | 41.85% |
| TSLA251219P00270000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 100.66 | 100.05 | 102.50 | 0.00 | - | 3 | 1,461 | 37.94% |
| TSLA260116P00270000 | 2024-05-21 2:35PM EDT | 2026-01-16 | 97.85 | 101.00 | 102.75 | 0.00 | - | 2 | 262 | 37.38% |
| TSLA260618P00270000 | 2024-05-24 11:43AM EDT | 2026-06-18 | 104.37 | 103.90 | 105.85 | 0.00 | - | 1 | 431 | 36.95% |
| TSLA261218P00270000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 109.35 | 106.20 | 109.90 | 0.00 | - | 1 | 77 | 37.10% |
