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
62.225,09 +262,32 (+0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00300000 | 2024-05-31 3:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 619 | 115.63% |
| TSLA240614C00300000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 80 | 90.63% |
| TSLA240621C00300000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 254 | 30,597 | 80.08% |
| TSLA240628C00300000 | 2024-05-29 1:54PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 32 | 73.24% |
| TSLA240705C00300000 | 2024-05-30 1:29PM EDT | 2024-07-05 | 0.13 | 0.08 | 0.22 | 0.00 | - | 12 | 46 | 71.00% |
| TSLA240719C00300000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 434 | 6,658 | 64.65% |
| TSLA240816C00300000 | 2024-05-31 1:47PM EDT | 2024-08-16 | 0.78 | 0.78 | 0.82 | -0.11 | -12.36% | 190 | 6,351 | 61.21% |
| TSLA240920C00300000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 1.45 | 1.41 | 1.46 | -0.08 | -5.23% | 425 | 13,222 | 56.59% |
| TSLA241018C00300000 | 2024-05-31 3:02PM EDT | 2024-10-18 | 2.11 | 2.16 | 2.23 | -0.20 | -8.66% | 20 | 5,030 | 55.39% |
| TSLA241115C00300000 | 2024-05-31 2:34PM EDT | 2024-11-15 | 3.17 | 3.25 | 3.40 | -0.18 | -5.37% | 14 | 2,713 | 55.79% |
| TSLA241220C00300000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 4.31 | 4.25 | 4.40 | -0.14 | -3.15% | 113 | 9,530 | 54.35% |
| TSLA250117C00300000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 5.15 | 5.25 | 5.35 | -0.35 | -6.36% | 1,012 | 44,524 | 53.91% |
| TSLA250321C00300000 | 2024-05-31 12:00PM EDT | 2025-03-21 | 7.45 | 7.60 | 7.95 | -0.40 | -5.10% | 83 | 10,388 | 53.71% |
| TSLA250620C00300000 | 2024-05-31 3:08PM EDT | 2025-06-20 | 11.70 | 11.50 | 11.90 | -0.45 | -3.70% | 60 | 11,183 | 54.05% |
| TSLA250919C00300000 | 2024-05-31 9:35AM EDT | 2025-09-19 | 16.05 | 15.45 | 16.05 | -0.30 | -1.83% | 2 | 2,388 | 54.56% |
| TSLA251219C00300000 | 2024-05-31 3:20PM EDT | 2025-12-19 | 19.26 | 19.60 | 20.15 | -1.19 | -5.82% | 22 | 14,487 | 55.19% |
| TSLA260116C00300000 | 2024-05-31 3:37PM EDT | 2026-01-16 | 20.47 | 20.80 | 21.45 | -0.78 | -3.67% | 48 | 16,740 | 55.37% |
| TSLA260618C00300000 | 2024-05-31 1:59PM EDT | 2026-06-18 | 26.90 | 27.35 | 28.20 | -0.80 | -2.89% | 45 | 10,928 | 56.25% |
| TSLA261218C00300000 | 2024-05-31 3:44PM EDT | 2026-12-18 | 34.65 | 34.30 | 35.45 | -1.45 | -4.02% | 47 | 6,460 | 56.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00300000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 120.81 | 120.90 | 122.75 | 0.00 | - | - | 0 | 204.30% |
| TSLA240621P00300000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 124.82 | 120.95 | 122.50 | +3.77 | +3.11% | 682 | 315 | 111.08% |
| TSLA240705P00300000 | 2024-05-30 11:03AM EDT | 2024-07-05 | 123.30 | 120.20 | 123.60 | 0.00 | - | 6 | 0 | 104.61% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 104.05 | 123.00 | 124.60 | 0.00 | - | 15 | 0 | 90.55% |
| TSLA240816P00300000 | 2024-05-29 10:29AM EDT | 2024-08-16 | 124.37 | 120.95 | 122.80 | 0.00 | - | 1 | 0 | 62.33% |
| TSLA240920P00300000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 120.97 | 120.50 | 123.40 | 0.00 | - | 1 | 1 | 57.03% |
| TSLA241018P00300000 | 2024-05-31 9:37AM EDT | 2024-10-18 | 120.12 | 120.80 | 123.15 | +4.46 | +3.86% | 1 | 0 | 49.19% |
| TSLA241115P00300000 | 2024-05-30 10:30AM EDT | 2024-11-15 | 119.39 | 121.10 | 123.05 | 0.00 | - | 1 | 2 | 44.21% |
| TSLA241220P00300000 | 2024-05-21 12:20PM EDT | 2024-12-20 | 118.77 | 121.60 | 123.00 | 0.00 | - | 1 | 142 | 39.91% |
| TSLA250117P00300000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 122.59 | 122.05 | 122.90 | 0.00 | - | 4 | 526 | 36.77% |
| TSLA250321P00300000 | 2024-05-30 3:50PM EDT | 2025-03-21 | 123.50 | 121.05 | 124.90 | 0.00 | - | 3 | 59 | 41.13% |
| TSLA250620P00300000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 124.73 | 121.95 | 126.00 | 0.00 | - | 3 | 1,074 | 38.93% |
| TSLA250919P00300000 | 2024-05-22 12:01PM EDT | 2025-09-19 | 123.00 | 123.05 | 130.00 | 0.00 | - | 1 | 51 | 42.81% |
| TSLA251219P00300000 | 2024-05-28 10:45AM EDT | 2025-12-19 | 129.24 | 124.80 | 131.60 | 0.00 | - | 1 | 1,775 | 41.68% |
| TSLA260116P00300000 | 2024-05-20 10:26AM EDT | 2026-01-16 | 130.32 | 124.75 | 130.55 | 0.00 | - | 1 | 561 | 39.14% |
| TSLA260618P00300000 | 2024-05-30 3:59PM EDT | 2026-06-18 | 132.07 | 126.05 | 132.00 | +2.57 | +1.98% | 6 | 553 | 36.83% |
| TSLA261218P00300000 | 2024-05-31 3:50PM EDT | 2026-12-18 | 133.50 | 130.35 | 134.25 | +3.15 | +2.42% | 24 | 300 | 35.52% |
