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
61.828,75 +149,22 (+0,24%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:315.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00315000 | 2024-06-13 11:44AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.61 | 0.00 | - | 5 | 2,465 | 202.93% |
| TSLA240628C00315000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.03 | 0.00 | - | 104 | 145 | 99.22% |
| TSLA240705C00315000 | 2024-06-03 2:00PM EDT | 2024-07-05 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 1 | 10 | 88.67% |
| TSLA240712C00315000 | 2024-06-14 11:25AM EDT | 2024-07-12 | 0.11 | 0.05 | 0.10 | -0.02 | -15.38% | 28 | 180 | 80.66% |
| TSLA240719C00315000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.16 | -0.11 | -45.83% | 1 | 697 | 72.27% |
| TSLA240816C00315000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 0.50 | 0.11 | 0.44 | -0.18 | -26.47% | 2 | 388 | 62.26% |
| TSLA240920C00315000 | 2024-06-13 10:19AM EDT | 2024-09-20 | 1.33 | 0.48 | 1.12 | 0.00 | - | 4 | 2,347 | 58.52% |
| TSLA241018C00315000 | 2024-06-13 3:20PM EDT | 2024-10-18 | 1.89 | 1.00 | 1.95 | 0.00 | - | 5 | 134 | 57.64% |
| TSLA241115C00315000 | 2024-06-14 2:10PM EDT | 2024-11-15 | 2.25 | 1.80 | 3.25 | -0.74 | -24.75% | 13 | 80 | 58.35% |
| TSLA250321C00315000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 5.88 | 4.70 | 5.90 | -1.72 | -22.63% | 3 | 254 | 52.02% |
| TSLA250919C00315000 | 2024-06-10 10:21AM EDT | 2025-09-19 | 13.22 | 12.85 | 14.65 | 0.00 | - | 1 | 108 | 55.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 145.80 | 147.10 | 0.00 | - | 1 | 0 | 423.19% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 119.31% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 92.59% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 138.25 | 130.60 | 131.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-06-13 9:38AM EDT | 2024-10-18 | 126.78 | 136.65 | 137.45 | 0.00 | - | 1 | 1 | 47.36% |
| TSLA241115P00315000 | 2024-06-12 12:09PM EDT | 2024-11-15 | 134.89 | 136.50 | 137.55 | 0.00 | - | 2 | 2 | 44.12% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 2025-09-19 | 140.36 | 132.10 | 136.95 | 0.00 | - | 1 | 116 | 12.50% |
