Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.682,42 +28,21 (+0,05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:305.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00305000 | 2024-06-14 12:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 516 | 1,583 | 176.95% |
| TSLA240628C00305000 | 2024-06-13 1:47PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.04 | 0.00 | - | 14 | 214 | 99.22% |
| TSLA240705C00305000 | 2024-06-14 11:55AM EDT | 2024-07-05 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 1 | 131 | 86.33% |
| TSLA240712C00305000 | 2024-06-13 1:49PM EDT | 2024-07-12 | 0.17 | 0.06 | 0.11 | 0.00 | - | 16 | 26 | 77.73% |
| TSLA240719C00305000 | 2024-06-14 12:47PM EDT | 2024-07-19 | 0.18 | 0.14 | 1.18 | -0.10 | -35.71% | 31 | 519 | 91.41% |
| TSLA240726C00305000 | 2024-06-14 11:20AM EDT | 2024-07-26 | 0.40 | 0.01 | 0.60 | +0.09 | +29.03% | 10 | 1 | 74.02% |
| TSLA240816C00305000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.50 | 0.18 | 1.51 | -0.29 | -36.71% | 21 | 2,578 | 70.61% |
| TSLA240920C00305000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 0.93 | 0.62 | 1.96 | -0.54 | -36.73% | 62 | 783 | 61.01% |
| TSLA241018C00305000 | 2024-06-14 2:10PM EDT | 2024-10-18 | 1.51 | 1.21 | 2.58 | -0.73 | -32.59% | 85 | 357 | 58.11% |
| TSLA241115C00305000 | 2024-06-14 3:48PM EDT | 2024-11-15 | 2.49 | 2.12 | 3.55 | -1.01 | -28.86% | 9 | 230 | 57.50% |
| TSLA250321C00305000 | 2024-06-14 1:01PM EDT | 2025-03-21 | 6.97 | 5.35 | 6.60 | -1.13 | -13.95% | 1 | 510 | 51.86% |
| TSLA250919C00305000 | 2024-06-13 1:06PM EDT | 2025-09-19 | 16.40 | 13.90 | 14.40 | 0.00 | - | 2 | 346 | 54.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00305000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 126.69 | 126.65 | 127.45 | +3.32 | +2.69% | 3 | 0 | 158.98% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 133.45% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 144.93% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 101.66% |
| TSLA241018P00305000 | 2024-06-12 2:40PM EDT | 2024-10-18 | 125.09 | 126.65 | 127.45 | 0.00 | - | 2 | 2 | 45.17% |
| TSLA241115P00305000 | 2024-06-07 9:31AM EDT | 2024-11-15 | 127.94 | 126.50 | 127.55 | 0.00 | - | 1 | 7 | 42.11% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 130.57 | 125.15 | 129.35 | 0.00 | - | 1 | 1 | 40.90% |
| TSLA250919P00305000 | 2024-05-21 11:58AM EDT | 2025-09-19 | 128.95 | 125.70 | 133.25 | 0.00 | - | 1 | 18 | 40.97% |
