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
61.660,05 -132,96 (-0,22%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00350000 | 2024-06-14 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,618 | 156.25% |
| TSLA240628C00350000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 386 | 1,065 | 106.25% |
| TSLA240705C00350000 | 2024-06-14 11:59AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 601 | 262 | 97.66% |
| TSLA240712C00350000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 3 | 126 | 88.67% |
| TSLA240719C00350000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 0.08 | 0.01 | 1.09 | -0.06 | -42.86% | 28 | 3,135 | 106.54% |
| TSLA240726C00350000 | 2024-06-14 3:19PM EDT | 2024-07-26 | 0.12 | 0.09 | 0.30 | -0.10 | -45.45% | 69 | 104 | 84.38% |
| TSLA240816C00350000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 0.26 | 0.00 | 1.27 | -0.16 | -38.10% | 21 | 4,221 | 80.62% |
| TSLA240920C00350000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 0.51 | 0.21 | 0.52 | -0.27 | -34.62% | 288 | 6,536 | 59.47% |
| TSLA241018C00350000 | 2024-06-14 12:31PM EDT | 2024-10-18 | 0.89 | 0.21 | 1.16 | -0.35 | -28.23% | 304 | 2,299 | 57.47% |
| TSLA241115C00350000 | 2024-06-14 2:57PM EDT | 2024-11-15 | 1.40 | 1.06 | 2.51 | -0.54 | -27.84% | 63 | 426 | 61.40% |
| TSLA241220C00350000 | 2024-06-14 2:17PM EDT | 2024-12-20 | 1.98 | 1.60 | 1.99 | -0.62 | -23.85% | 20 | 2,293 | 55.44% |
| TSLA250117C00350000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 2.50 | 2.45 | 2.57 | -0.75 | -23.08% | 199 | 15,504 | 55.40% |
| TSLA250321C00350000 | 2024-06-14 3:27PM EDT | 2025-03-21 | 4.07 | 3.50 | 5.10 | -0.88 | -17.78% | 73 | 707 | 55.14% |
| TSLA250620C00350000 | 2024-06-14 2:51PM EDT | 2025-06-20 | 6.75 | 6.20 | 7.00 | -1.24 | -15.52% | 56 | 6,653 | 53.58% |
| TSLA250919C00350000 | 2024-06-14 12:46PM EDT | 2025-09-19 | 10.15 | 9.75 | 10.20 | -2.85 | -21.92% | 6 | 497 | 54.29% |
| TSLA251219C00350000 | 2024-06-14 3:47PM EDT | 2025-12-19 | 13.50 | 13.30 | 14.65 | -1.70 | -11.18% | 316 | 3,746 | 55.56% |
| TSLA260116C00350000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 14.55 | 14.30 | 15.70 | -1.83 | -11.17% | 104 | 6,153 | 55.60% |
| TSLA260618C00350000 | 2024-06-14 3:01PM EDT | 2026-06-18 | 20.47 | 20.40 | 21.60 | -1.98 | -8.82% | 16 | 5,173 | 56.31% |
| TSLA261218C00350000 | 2024-06-14 3:08PM EDT | 2026-12-18 | 27.60 | 27.15 | 29.00 | -1.90 | -6.44% | 60 | 390 | 57.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00350000 | 2024-06-13 11:55AM EDT | 2024-06-21 | 165.47 | 171.65 | 172.45 | 0.00 | - | 6 | 0 | 193.75% |
| TSLA240712P00350000 | 2024-06-07 10:23AM EDT | 2024-07-12 | 172.40 | 171.65 | 172.45 | 0.00 | - | 1 | 0 | 91.60% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 2024-07-19 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 226.23% |
| TSLA240816P00350000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 174.63 | 171.65 | 172.40 | 0.00 | - | 1 | 0 | 58.01% |
| TSLA240920P00350000 | 2024-06-14 11:00AM EDT | 2024-09-20 | 171.30 | 171.65 | 172.45 | +3.89 | +2.32% | 3 | 7 | 61.62% |
| TSLA241018P00350000 | 2024-04-11 3:51PM EDT | 2024-10-18 | 174.35 | 180.85 | 181.95 | 0.00 | - | 2 | 0 | 102.40% |
| TSLA241115P00350000 | 2024-04-03 3:15PM EDT | 2024-11-15 | 182.35 | 167.05 | 170.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00350000 | 2024-04-30 10:25AM EDT | 2024-12-20 | 163.05 | 173.70 | 174.95 | 0.00 | - | 5 | 0 | 58.57% |
| TSLA250117P00350000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 167.80 | 171.40 | 172.65 | 0.00 | - | 4 | 1 | 43.67% |
| TSLA250321P00350000 | 2024-06-13 9:30AM EDT | 2025-03-21 | 162.07 | 169.65 | 173.90 | 0.00 | - | 1 | 1 | 46.20% |
| TSLA250620P00350000 | 2024-06-12 12:05PM EDT | 2025-06-20 | 170.40 | 168.80 | 175.00 | 0.00 | - | 1 | 5 | 44.15% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 2025-09-19 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 29.70% |
| TSLA251219P00350000 | 2024-06-13 11:56AM EDT | 2025-12-19 | 167.20 | 170.55 | 176.45 | 0.00 | - | 2 | 240 | 39.67% |
| TSLA260116P00350000 | 2024-04-29 11:43AM EDT | 2026-01-16 | 162.15 | 172.90 | 176.60 | 0.00 | - | 7 | 4 | 39.03% |
| TSLA260618P00350000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 177.39 | 173.75 | 175.70 | 0.00 | - | 1 | 225 | 32.97% |
| TSLA261218P00350000 | 2024-06-07 1:17PM EDT | 2026-12-18 | 176.60 | 171.80 | 179.75 | 0.00 | - | 20 | 49 | 35.78% |
