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
61.858,39 +158,52 (+0,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00340000 | 2024-06-13 1:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.61 | 0.00 | - | 23 | 2,775 | 225.20% |
| TSLA240628C00340000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.62 | -0.02 | -66.67% | 106 | 31 | 153.32% |
| TSLA240705C00340000 | 2024-06-14 11:55AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.34 | -0.08 | -66.67% | 450 | 5 | 114.45% |
| TSLA240712C00340000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 14 | 12 | 87.11% |
| TSLA240719C00340000 | 2024-06-14 12:42PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.40 | -0.03 | -20.00% | 7 | 352 | 91.41% |
| TSLA240726C00340000 | 2024-06-14 11:50AM EDT | 2024-07-26 | 0.18 | 0.00 | 0.20 | -0.08 | -30.77% | 11 | 15 | 75.20% |
| TSLA240816C00340000 | 2024-06-14 3:02PM EDT | 2024-08-16 | 0.29 | 0.05 | 1.02 | -0.17 | -36.96% | 35 | 255 | 75.83% |
| TSLA240920C00340000 | 2024-06-14 11:45AM EDT | 2024-09-20 | 0.70 | 0.25 | 0.88 | -0.17 | -19.54% | 3 | 1,262 | 61.13% |
| TSLA241018C00340000 | 2024-06-13 9:57AM EDT | 2024-10-18 | 1.03 | 0.92 | 1.27 | -0.65 | -38.69% | 2 | 1,604 | 60.01% |
| TSLA241115C00340000 | 2024-06-14 9:30AM EDT | 2024-11-15 | 1.90 | 1.23 | 1.63 | -0.62 | -24.60% | 2 | 71 | 56.95% |
| TSLA241220C00340000 | 2024-06-14 2:15PM EDT | 2024-12-20 | 2.22 | 2.00 | 2.23 | -0.66 | -22.92% | 6 | 325 | 55.48% |
| TSLA250117C00340000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 2.79 | 2.70 | 3.85 | -0.87 | -23.77% | 22 | 3,967 | 56.96% |
| TSLA250321C00340000 | 2024-06-12 11:58AM EDT | 2025-03-21 | 5.65 | 3.35 | 4.55 | +0.60 | +11.88% | 1 | 174 | 52.41% |
| TSLA250620C00340000 | 2024-06-14 2:52PM EDT | 2025-06-20 | 7.50 | 7.25 | 7.55 | -1.35 | -15.25% | 204 | 3,111 | 53.85% |
| TSLA250919C00340000 | 2024-06-13 12:06PM EDT | 2025-09-19 | 12.80 | 10.55 | 11.00 | 0.00 | - | 1 | 202 | 54.25% |
| TSLA251219C00340000 | 2024-06-13 1:40PM EDT | 2025-12-19 | 16.50 | 14.20 | 15.60 | 0.00 | - | 9 | 2,154 | 55.52% |
| TSLA260116C00340000 | 2024-06-14 3:40PM EDT | 2026-01-16 | 15.50 | 15.20 | 16.65 | -2.30 | -12.92% | 52 | 1,202 | 55.53% |
| TSLA260618C00340000 | 2024-06-14 2:15PM EDT | 2026-06-18 | 21.80 | 20.40 | 22.75 | -1.69 | -7.19% | 2 | 3,619 | 55.75% |
| TSLA261218C00340000 | 2024-06-14 1:34PM EDT | 2026-12-18 | 28.80 | 27.10 | 30.20 | -2.40 | -7.69% | 10 | 949 | 56.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 458.18% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 146.78 | 163.00 | 164.25 | 0.00 | - | - | 0 | 91.83% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 81.18% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 87.66% |
| TSLA241115P00340000 | 2024-06-14 9:47AM EDT | 2024-11-15 | 157.20 | 161.50 | 162.55 | +4.60 | +3.01% | 5 | 0 | 48.80% |
| TSLA241220P00340000 | 2024-06-13 9:45AM EDT | 2024-12-20 | 151.70 | 161.50 | 162.60 | 0.00 | - | 1 | 1 | 44.63% |
| TSLA250117P00340000 | 2024-06-13 9:38AM EDT | 2025-01-17 | 151.35 | 161.45 | 162.65 | 0.00 | - | 2 | 2 | 42.16% |
| TSLA250321P00340000 | 2024-06-12 12:09PM EDT | 2025-03-21 | 159.94 | 159.05 | 163.80 | 0.00 | - | 1 | 1 | 44.25% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 162.25 | 166.55 | 0.00 | - | 7 | 1,174 | 38.73% |
| TSLA260116P00340000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 163.02 | 161.00 | 167.30 | 0.00 | - | 1 | 137 | 39.30% |
| TSLA260618P00340000 | 2024-06-10 3:17PM EDT | 2026-06-18 | 168.10 | 160.90 | 168.20 | 0.00 | - | 1 | 26 | 36.49% |
| TSLA261218P00340000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 161.50 | 165.40 | 171.90 | 0.00 | - | - | 2 | 37.54% |
