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
62.338,34 +404,60 (+0,65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:285.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00285000 | 2024-05-30 11:16AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,070 | 103.13% |
| TSLA240614C00285000 | 2024-05-31 11:42AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 101 | 131 | 85.94% |
| TSLA240621C00285000 | 2024-05-29 9:48AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 4 | 2,171 | 74.80% |
| TSLA240628C00285000 | 2024-05-30 10:20AM EDT | 2024-06-28 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 69.24% |
| TSLA240719C00285000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 288 | 6,798 | 62.06% |
| TSLA240816C00285000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.04 | 1.04 | 1.07 | -0.07 | -6.31% | 5 | 797 | 59.42% |
| TSLA240920C00285000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 1.93 | 1.83 | 1.91 | -0.19 | -8.96% | 1 | 2,586 | 55.43% |
| TSLA241018C00285000 | 2024-05-31 2:38PM EDT | 2024-10-18 | 2.67 | 2.73 | 2.85 | -0.33 | -11.00% | 26 | 1,501 | 54.44% |
| TSLA241115C00285000 | 2024-05-30 9:58AM EDT | 2024-11-15 | 4.39 | 4.05 | 4.20 | -0.26 | -5.59% | 2 | 232 | 55.04% |
| TSLA250321C00285000 | 2024-05-28 10:30AM EDT | 2025-03-21 | 8.85 | 9.05 | 9.35 | 0.00 | - | 8 | 294 | 53.49% |
| TSLA250919C00285000 | 2024-05-28 1:00PM EDT | 2025-09-19 | 17.55 | 17.45 | 18.05 | 0.00 | - | 24 | 304 | 54.54% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00285000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 107.14 | 105.95 | 107.65 | -0.10 | -0.09% | 13 | 0 | 106.40% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 105.20 | 106.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 106.26 | 105.90 | 107.90 | 0.00 | - | 2 | 0 | 58.66% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 110.30 | 105.30 | 109.55 | 0.00 | - | 2 | 2 | 60.04% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 103.80 | 105.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 110.05 | 105.80 | 110.10 | +1.20 | +1.10% | 1 | 4 | 51.42% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA250919P00285000 | 2024-05-31 10:33AM EDT | 2025-09-19 | 113.50 | 109.35 | 116.05 | +1.59 | +1.42% | 6 | 82 | 41.98% |
