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
62.277,28 +254,84 (+0,41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00295000 | 2024-05-23 3:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 112.50% |
| TSLA240614C00295000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 58 | 88.28% |
| TSLA240621C00295000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 2,775 | 77.73% |
| TSLA240628C00295000 | 2024-05-29 12:49PM EDT | 2024-06-28 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 2 | 10 | 72.66% |
| TSLA240719C00295000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 4 | 1,790 | 63.87% |
| TSLA240816C00295000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.89 | -0.07 | -7.61% | 7 | 1,708 | 60.55% |
| TSLA240920C00295000 | 2024-05-31 12:51PM EDT | 2024-09-20 | 1.52 | 1.53 | 1.60 | -0.23 | -13.14% | 21 | 1,079 | 56.21% |
| TSLA241018C00295000 | 2024-05-31 10:23AM EDT | 2024-10-18 | 2.48 | 2.32 | 2.43 | -0.45 | -15.36% | 2 | 557 | 55.08% |
| TSLA241115C00295000 | 2024-05-30 1:09PM EDT | 2024-11-15 | 3.75 | 3.50 | 3.65 | 0.00 | - | 8 | 337 | 55.57% |
| TSLA250321C00295000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 8.14 | 8.05 | 8.40 | -0.36 | -4.24% | 7 | 2,519 | 53.64% |
| TSLA250919C00295000 | 2024-05-30 10:09AM EDT | 2025-09-19 | 18.25 | 16.05 | 16.70 | 0.00 | - | 3 | 262 | 54.54% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00295000 | 2024-05-23 9:38AM EDT | 2024-06-07 | 116.00 | 115.90 | 117.60 | 0.00 | - | - | 0 | 192.38% |
| TSLA240621P00295000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 117.12 | 115.95 | 117.55 | -0.22 | -0.19% | 11 | 0 | 109.72% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 115.20 | 116.20 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 116.23 | 115.90 | 117.80 | 0.00 | - | 2 | 0 | 60.74% |
| TSLA240920P00295000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 118.71 | 115.20 | 119.40 | 0.00 | - | 20 | 25 | 62.26% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 120.45 | 121.55 | 0.00 | - | 1 | 0 | 63.07% |
| TSLA241115P00295000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 115.55 | 115.45 | 120.40 | 0.00 | - | 1 | 1 | 55.24% |
| TSLA250321P00295000 | 2024-05-22 12:48PM EDT | 2025-03-21 | 119.86 | 116.85 | 120.30 | +3.17 | +2.72% | 1 | 5 | 41.47% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 42.65% |
