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
62.308,50 +535,82 (+0,87%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00320000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.01 | 0.00 | - | 44 | 134 | 128.13% |
| TSLA240614C00320000 | 2024-05-29 3:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 95.31% |
| TSLA240621C00320000 | 2024-05-30 3:21PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 4 | 4,555 | 85.16% |
| TSLA240628C00320000 | 2024-05-30 10:02AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.10 | 0.00 | - | 3 | 35 | 79.10% |
| TSLA240719C00320000 | 2024-05-31 12:44PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 5 | 896 | 68.46% |
| TSLA240816C00320000 | 2024-05-31 11:00AM EDT | 2024-08-16 | 0.59 | 0.56 | 0.59 | -0.06 | -9.23% | 2 | 1,412 | 63.57% |
| TSLA240920C00320000 | 2024-05-31 2:16PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.08 | -0.05 | -4.55% | 46 | 2,059 | 58.35% |
| TSLA241018C00320000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 1.59 | 1.60 | 1.68 | -0.20 | -11.17% | 5 | 278 | 56.74% |
| TSLA241115C00320000 | 2024-05-30 10:24AM EDT | 2024-11-15 | 2.90 | 2.48 | 2.61 | 0.00 | - | 1 | 270 | 56.85% |
| TSLA241220C00320000 | 2024-05-31 1:18PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.40 | -0.22 | -6.25% | 4 | 783 | 55.02% |
| TSLA250117C00320000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.20 | -0.25 | -5.75% | 41 | 11,469 | 54.50% |
| TSLA250321C00320000 | 2024-05-31 12:01PM EDT | 2025-03-21 | 6.05 | 6.10 | 6.45 | -0.70 | -10.37% | 31 | 419 | 54.08% |
| TSLA250620C00320000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 9.75 | 9.55 | 9.95 | -0.30 | -2.99% | 9 | 2,640 | 54.19% |
| TSLA250919C00320000 | 2024-05-30 12:20PM EDT | 2025-09-19 | 13.47 | 13.20 | 13.80 | 0.00 | - | 2 | 424 | 54.64% |
| TSLA251219C00320000 | 2024-05-21 2:16PM EDT | 2025-12-19 | 20.20 | 17.10 | 17.65 | 0.00 | - | 1 | 1,411 | 55.20% |
| TSLA260116C00320000 | 2024-05-31 10:44AM EDT | 2026-01-16 | 18.18 | 18.25 | 18.90 | -1.07 | -5.56% | 1 | 2,018 | 55.37% |
| TSLA260618C00320000 | 2024-05-31 12:57PM EDT | 2026-06-18 | 24.35 | 24.50 | 25.35 | -1.45 | -5.62% | 101 | 1,222 | 56.15% |
| TSLA261218C00320000 | 2024-05-30 2:37PM EDT | 2026-12-18 | 31.35 | 31.30 | 33.10 | -1.87 | -5.63% | 6 | 1,040 | 56.96% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00320000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 143.28 | 140.90 | 142.60 | 0.00 | - | 1 | 0 | 216.60% |
| TSLA240621P00320000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 144.10 | 140.95 | 142.65 | +3.05 | +2.16% | 662 | 301 | 126.51% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 143.00 | 144.25 | 0.00 | - | 15 | 0 | 77.17% |
| TSLA240920P00320000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 145.35 | 140.15 | 144.35 | 0.00 | - | 30 | 10 | 68.97% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 140.15 | 144.40 | 0.00 | - | 20 | 0 | 61.98% |
| TSLA241115P00320000 | 2024-05-21 2:48PM EDT | 2024-11-15 | 133.65 | 140.20 | 143.90 | 0.00 | - | 1 | 0 | 53.92% |
| TSLA241220P00320000 | 2024-05-31 9:37AM EDT | 2024-12-20 | 140.12 | 140.25 | 143.70 | +2.63 | +1.91% | 1 | 0 | 48.00% |
| TSLA250117P00320000 | 2024-05-31 9:45AM EDT | 2025-01-17 | 139.91 | 140.50 | 143.40 | -2.04 | -1.44% | 1 | 12 | 43.40% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 2025-03-21 | 148.10 | 137.60 | 147.00 | 0.00 | - | 2 | 2 | 51.03% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 142.80 | 146.05 | 0.00 | - | 12 | 12 | 42.25% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TSLA251219P00320000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 145.83 | 141.25 | 149.60 | 0.00 | - | 2 | 1,203 | 41.44% |
| TSLA260116P00320000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 146.55 | 142.65 | 148.45 | 0.00 | - | 199 | 582 | 38.54% |
| TSLA260618P00320000 | 2024-05-29 11:33AM EDT | 2026-06-18 | 149.30 | 144.15 | 150.60 | 0.00 | - | 1 | 183 | 37.51% |
| TSLA261218P00320000 | 2024-05-07 3:07PM EDT | 2026-12-18 | 149.00 | 144.00 | 154.00 | 0.00 | - | 18 | 38 | 37.60% |
