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
62.342,88 +326,61 (+0,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00290000 | 2024-05-31 10:25AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 514 | 106.25% |
| TSLA240614C00290000 | 2024-05-31 1:22PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 100 | 87.50% |
| TSLA240621C00290000 | 2024-05-31 9:49AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 32 | 6,302 | 76.56% |
| TSLA240628C00290000 | 2024-05-31 12:38PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 1 | 28 | 71.00% |
| TSLA240705C00290000 | 2024-05-30 9:45AM EDT | 2024-07-05 | 0.18 | 0.07 | 0.28 | 0.00 | - | 1 | 0 | 68.46% |
| TSLA240719C00290000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 43 | 1,761 | 62.84% |
| TSLA240816C00290000 | 2024-05-31 12:49PM EDT | 2024-08-16 | 0.96 | 0.94 | 0.98 | -0.07 | -6.80% | 24 | 17,473 | 60.01% |
| TSLA240920C00290000 | 2024-05-31 3:00PM EDT | 2024-09-20 | 1.65 | 1.67 | 1.73 | -0.20 | -10.81% | 15 | 1,165 | 55.76% |
| TSLA241018C00290000 | 2024-05-30 9:45AM EDT | 2024-10-18 | 2.75 | 2.51 | 2.63 | 0.00 | - | 4 | 292 | 54.75% |
| TSLA241115C00290000 | 2024-05-28 9:50AM EDT | 2024-11-15 | 3.55 | 3.75 | 3.90 | 0.00 | - | 2 | 432 | 55.25% |
| TSLA241220C00290000 | 2024-05-31 12:18PM EDT | 2024-12-20 | 4.60 | 4.90 | 5.05 | -0.45 | -8.91% | 2 | 1,195 | 54.07% |
| TSLA250117C00290000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.05 | -0.25 | -4.00% | 76 | 6,063 | 53.58% |
| TSLA250321C00290000 | 2024-05-31 12:33PM EDT | 2025-03-21 | 8.25 | 8.55 | 8.85 | -0.95 | -10.33% | 1 | 965 | 53.57% |
| TSLA250620C00290000 | 2024-05-31 2:55PM EDT | 2025-06-20 | 12.40 | 12.65 | 13.05 | -0.85 | -6.42% | 301 | 3,391 | 54.01% |
| TSLA250919C00290000 | 2024-05-28 1:00PM EDT | 2025-09-19 | 16.85 | 16.75 | 17.35 | 0.00 | - | 3 | 160 | 54.54% |
| TSLA251219C00290000 | 2024-05-24 1:04PM EDT | 2025-12-19 | 22.30 | 21.05 | 21.60 | 0.00 | - | 1 | 1,494 | 55.24% |
| TSLA260116C00290000 | 2024-05-30 3:26PM EDT | 2026-01-16 | 23.20 | 22.25 | 22.90 | 0.00 | - | 2 | 2,222 | 55.39% |
| TSLA260618C00290000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 31.02 | 28.90 | 29.75 | 0.00 | - | 1 | 1,123 | 56.28% |
| TSLA261218C00290000 | 2024-05-31 12:17PM EDT | 2026-12-18 | 35.55 | 35.95 | 37.55 | -1.02 | -2.79% | 7 | 2,362 | 57.06% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00290000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 112.07 | 110.95 | 112.50 | +0.27 | +0.24% | 10 | 5 | 105.27% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 110.70 | 111.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 2024-08-16 | 116.81 | 110.95 | 112.90 | 0.00 | - | 1 | 1 | 60.33% |
| TSLA240920P00290000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 105.11 | 110.25 | 114.40 | 0.00 | - | 16 | 10 | 60.74% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 108.65 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 114.90 | 110.55 | 114.70 | +8.50 | +7.99% | 1 | 12 | 50.99% |
| TSLA241220P00290000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 109.39 | 110.90 | 114.90 | 0.00 | - | 1 | 61 | 47.19% |
| TSLA250117P00290000 | 2024-05-31 1:53PM EDT | 2025-01-17 | 115.20 | 112.25 | 113.50 | +5.05 | +4.58% | 1 | 3,128 | 38.32% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 113.55 | 112.15 | 115.75 | 0.00 | - | 1 | 16 | 41.85% |
| TSLA250620P00290000 | 2024-05-30 10:08AM EDT | 2025-06-20 | 112.05 | 112.80 | 118.65 | 0.00 | - | 1 | 547 | 43.07% |
| TSLA250919P00290000 | 2024-05-30 11:06AM EDT | 2025-09-19 | 118.79 | 114.10 | 121.60 | 0.00 | - | 4 | 144 | 43.76% |
| TSLA251219P00290000 | 2024-05-31 9:52AM EDT | 2025-12-19 | 118.33 | 114.45 | 121.15 | +2.10 | +1.81% | 7 | 1,284 | 39.44% |
| TSLA260116P00290000 | 2024-05-21 9:36AM EDT | 2026-01-16 | 118.70 | 116.05 | 121.85 | 0.00 | - | 1 | 174 | 39.51% |
| TSLA260618P00290000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 123.95 | 120.20 | 122.25 | 0.00 | - | 2 | 283 | 35.76% |
| TSLA261218P00290000 | 2024-05-21 2:38PM EDT | 2026-12-18 | 120.70 | 122.10 | 125.95 | 0.00 | - | 1 | 60 | 36.03% |
