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
61.628,02 +178,72 (+0,29%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00330000 | 2024-06-13 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 5,832 | 145.31% |
| TSLA240628C00330000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.32 | -0.04 | -80.00% | 23 | 36 | 131.06% |
| TSLA240705C00330000 | 2024-06-12 2:01PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 53 | 90.63% |
| TSLA240712C00330000 | 2024-06-13 12:04PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.08 | 0.00 | - | 8 | 20 | 82.81% |
| TSLA240719C00330000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.41 | -0.10 | -50.00% | 902 | 1,018 | 86.82% |
| TSLA240726C00330000 | 2024-06-14 9:39AM EDT | 2024-07-26 | 0.52 | 0.00 | 0.51 | +0.28 | +116.67% | 1 | 14 | 79.88% |
| TSLA240816C00330000 | 2024-06-13 2:46PM EDT | 2024-08-16 | 0.57 | 0.06 | 0.95 | 0.00 | - | 303 | 865 | 71.83% |
| TSLA240920C00330000 | 2024-06-14 12:04PM EDT | 2024-09-20 | 0.80 | 0.33 | 0.67 | -0.19 | -19.19% | 7 | 2,802 | 57.50% |
| TSLA241018C00330000 | 2024-06-14 1:39PM EDT | 2024-10-18 | 1.20 | 0.75 | 2.16 | -0.34 | -22.08% | 65 | 331 | 60.74% |
| TSLA241115C00330000 | 2024-06-14 2:57PM EDT | 2024-11-15 | 1.74 | 1.43 | 1.83 | -0.62 | -26.27% | 3 | 1,096 | 56.18% |
| TSLA241220C00330000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 2.42 | 2.07 | 2.49 | -1.58 | -39.50% | 3 | 612 | 54.32% |
| TSLA250117C00330000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 3.10 | 2.70 | 4.15 | -1.00 | -24.39% | 14 | 5,319 | 55.57% |
| TSLA250321C00330000 | 2024-06-14 3:59PM EDT | 2025-03-21 | 4.95 | 3.85 | 5.00 | -1.00 | -16.81% | 4 | 1,176 | 52.12% |
| TSLA250620C00330000 | 2024-06-14 2:54PM EDT | 2025-06-20 | 8.15 | 7.95 | 8.25 | -1.30 | -13.76% | 40 | 2,141 | 53.67% |
| TSLA250919C00330000 | 2024-06-14 9:50AM EDT | 2025-09-19 | 13.30 | 11.40 | 11.85 | -2.00 | -13.07% | 17 | 122 | 54.11% |
| TSLA251219C00330000 | 2024-06-13 10:14AM EDT | 2025-12-19 | 18.70 | 15.10 | 16.60 | 0.00 | - | 2 | 1,975 | 55.37% |
| TSLA260116C00330000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 16.54 | 16.25 | 17.70 | -2.46 | -12.95% | 156 | 2,263 | 55.48% |
| TSLA260618C00330000 | 2024-06-14 3:57PM EDT | 2026-06-18 | 22.80 | 22.60 | 23.00 | -2.00 | -8.06% | 343 | 19,958 | 55.78% |
| TSLA261218C00330000 | 2024-06-14 3:08PM EDT | 2026-12-18 | 30.55 | 29.80 | 31.00 | -1.70 | -5.27% | 271 | 8,406 | 56.98% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 371.75% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 59.03% |
| TSLA241018P00330000 | 2024-06-13 9:37AM EDT | 2024-10-18 | 146.55 | 151.60 | 152.45 | +3.95 | +2.77% | 1 | 0 | 50.24% |
| TSLA241115P00330000 | 2024-06-13 9:39AM EDT | 2024-11-15 | 140.53 | 151.50 | 152.55 | 0.00 | - | 1 | 1 | 46.83% |
| TSLA241220P00330000 | 2024-06-13 9:31AM EDT | 2024-12-20 | 142.58 | 151.50 | 152.60 | 0.00 | - | 1 | 1 | 42.87% |
| TSLA250117P00330000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 151.57 | 151.40 | 152.65 | +1.27 | +0.84% | 160 | 404 | 40.52% |
| TSLA250321P00330000 | 2024-06-07 9:35AM EDT | 2025-03-21 | 151.39 | 149.20 | 154.10 | 0.00 | - | 1 | 2 | 44.01% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 40.70% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 34.64% |
| TSLA251219P00330000 | 2024-06-03 11:43AM EDT | 2025-12-19 | 152.70 | 152.30 | 156.20 | 0.00 | - | 1 | 659 | 36.73% |
| TSLA260116P00330000 | 2024-06-12 10:43AM EDT | 2026-01-16 | 155.50 | 151.70 | 158.00 | 0.00 | - | 11 | 61 | 39.38% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TSLA261218P00330000 | 2024-06-13 9:39AM EDT | 2026-12-18 | 157.51 | 155.95 | 160.50 | +7.36 | +4.90% | 5 | 53 | 34.76% |
