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
61.509,17 +210,34 (+0,34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00310000 | 2024-06-14 10:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 6 | 3,395 | 167.97% |
| TSLA240628C00310000 | 2024-06-14 12:00PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.33 | -0.07 | -63.64% | 12 | 139 | 120.12% |
| TSLA240705C00310000 | 2024-06-14 3:24PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 4 | 85 | 84.77% |
| TSLA240712C00310000 | 2024-06-14 9:39AM EDT | 2024-07-12 | 0.16 | 0.06 | 0.11 | +0.06 | +60.00% | 5 | 30 | 78.32% |
| TSLA240719C00310000 | 2024-06-14 3:02PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.40 | -0.12 | -44.44% | 2 | 591 | 80.52% |
| TSLA240816C00310000 | 2024-06-14 10:43AM EDT | 2024-08-16 | 0.46 | 0.14 | 0.47 | -0.31 | -40.26% | 69 | 1,150 | 61.18% |
| TSLA240920C00310000 | 2024-06-14 3:19PM EDT | 2024-09-20 | 0.87 | 0.85 | 1.19 | -0.40 | -31.50% | 43 | 1,302 | 59.42% |
| TSLA241018C00310000 | 2024-06-13 3:20PM EDT | 2024-10-18 | 1.45 | 1.10 | 2.35 | -0.60 | -29.27% | 1 | 130 | 58.01% |
| TSLA241115C00310000 | 2024-06-13 11:08AM EDT | 2024-11-15 | 3.25 | 1.67 | 2.37 | 0.00 | - | 2 | 426 | 54.24% |
| TSLA241220C00310000 | 2024-06-14 2:17PM EDT | 2024-12-20 | 3.19 | 2.71 | 3.20 | -0.86 | -21.23% | 51 | 1,467 | 53.36% |
| TSLA250117C00310000 | 2024-06-14 3:06PM EDT | 2025-01-17 | 3.97 | 2.90 | 4.05 | -1.08 | -21.39% | 14 | 4,962 | 51.79% |
| TSLA250321C00310000 | 2024-06-13 1:59PM EDT | 2025-03-21 | 7.72 | 5.00 | 6.25 | 0.00 | - | 5 | 671 | 51.84% |
| TSLA250620C00310000 | 2024-06-14 2:32PM EDT | 2025-06-20 | 9.90 | 9.60 | 9.90 | -1.91 | -16.17% | 39 | 2,023 | 53.46% |
| TSLA250919C00310000 | 2024-06-14 12:14PM EDT | 2025-09-19 | 14.13 | 13.40 | 14.85 | -1.48 | -9.48% | 17 | 351 | 54.78% |
| TSLA251219C00310000 | 2024-06-13 11:34AM EDT | 2025-12-19 | 20.35 | 17.35 | 18.85 | 0.00 | - | 1 | 2,180 | 55.31% |
| TSLA260116C00310000 | 2024-06-14 1:02PM EDT | 2026-01-16 | 18.81 | 18.55 | 20.00 | -2.79 | -12.92% | 9 | 916 | 55.41% |
| TSLA260618C00310000 | 2024-06-14 9:43AM EDT | 2026-06-18 | 27.55 | 24.15 | 26.55 | 0.00 | - | 2 | 1,996 | 55.77% |
| TSLA261218C00310000 | 2024-06-14 1:50PM EDT | 2026-12-18 | 33.00 | 31.20 | 34.30 | -2.34 | -6.62% | 22 | 473 | 56.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 140.80 | 142.10 | 0.00 | - | 1 | 0 | 385.30% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 133.55% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 149.43% |
| TSLA240920P00310000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 121.70 | 131.65 | 132.45 | 0.00 | - | 1 | 1 | 52.22% |
| TSLA241018P00310000 | 2024-06-13 9:30AM EDT | 2024-10-18 | 122.06 | 131.65 | 132.45 | 0.00 | - | 1 | 1 | 46.09% |
| TSLA241115P00310000 | 2024-06-12 11:58AM EDT | 2024-11-15 | 130.55 | 131.50 | 132.55 | 0.00 | - | 4 | 3 | 42.99% |
| TSLA241220P00310000 | 2024-06-12 12:07PM EDT | 2024-12-20 | 130.36 | 129.90 | 132.60 | 0.00 | - | 1 | 5 | 39.36% |
| TSLA250117P00310000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 132.99 | 131.45 | 133.65 | +7.36 | +5.86% | 1 | 1,112 | 43.96% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 43.58% |
| TSLA250620P00310000 | 2024-06-05 11:13AM EDT | 2025-06-20 | 136.69 | 132.35 | 134.00 | 0.00 | - | 2 | 233 | 35.02% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 134.60 | 130.30 | 137.85 | 0.00 | - | 1 | 121 | 40.91% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 135.55 | 139.35 | 0.00 | - | 1 | 1,043 | 40.04% |
| TSLA260116P00310000 | 2024-05-21 3:24PM EDT | 2026-01-16 | 131.40 | 133.90 | 138.45 | 0.00 | - | 2 | 127 | 37.56% |
| TSLA260618P00310000 | 2024-06-12 10:48AM EDT | 2026-06-18 | 139.57 | 134.10 | 141.30 | 0.00 | - | 39 | 177 | 37.50% |
| TSLA261218P00310000 | 2024-06-10 10:31AM EDT | 2026-12-18 | 142.07 | 136.70 | 144.05 | 0.00 | - | 1 | 13 | 36.73% |
