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
62.357,95 +351,73 (+0,57%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00360000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 139 | 3,962 | 94.53% |
| TSLA240719C00360000 | 2024-05-23 9:45AM EDT | 2024-07-19 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 549 | 75.39% |
| TSLA240816C00360000 | 2024-05-31 12:50PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | 0.00 | - | 1 | 1,214 | 68.16% |
| TSLA240920C00360000 | 2024-05-31 3:03PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.65 | -0.05 | -7.58% | 1 | 1,663 | 61.79% |
| TSLA241018C00360000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 0.96 | 0.96 | 1.03 | -0.12 | -11.11% | 7 | 373 | 59.53% |
| TSLA241115C00360000 | 2024-05-28 1:25PM EDT | 2024-11-15 | 1.55 | 1.54 | 1.65 | 0.00 | - | 2 | 1,177 | 59.09% |
| TSLA241220C00360000 | 2024-05-31 2:37PM EDT | 2024-12-20 | 2.07 | 2.10 | 2.22 | -0.14 | -6.33% | 2 | 671 | 57.03% |
| TSLA250117C00360000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 2.79 | 2.68 | 2.76 | 0.00 | - | 68 | 4,324 | 56.09% |
| TSLA250321C00360000 | 2024-05-30 9:48AM EDT | 2025-03-21 | 4.50 | 4.10 | 4.40 | 0.00 | - | 2 | 2,066 | 55.04% |
| TSLA250620C00360000 | 2024-05-30 9:51AM EDT | 2025-06-20 | 7.35 | 6.80 | 7.10 | 0.00 | - | 1 | 1,584 | 54.67% |
| TSLA250919C00360000 | 2024-05-30 9:46AM EDT | 2025-09-19 | 10.51 | 9.75 | 10.35 | 0.00 | - | 1 | 525 | 54.84% |
| TSLA251219C00360000 | 2024-05-28 11:26AM EDT | 2025-12-19 | 13.40 | 13.20 | 13.70 | 0.00 | - | 4 | 2,387 | 55.30% |
| TSLA260116C00360000 | 2024-05-28 1:03PM EDT | 2026-01-16 | 14.46 | 14.15 | 14.80 | 0.00 | - | 17 | 1,584 | 55.39% |
| TSLA260618C00360000 | 2024-05-31 11:33AM EDT | 2026-06-18 | 20.30 | 19.90 | 20.40 | -0.85 | -4.02% | 12 | 3,361 | 55.92% |
| TSLA261218C00360000 | 2024-05-29 3:49PM EDT | 2026-12-18 | 27.36 | 26.25 | 27.80 | +0.46 | +1.71% | 2 | 161 | 56.69% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 2024-06-21 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 2024-07-19 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 114.29% |
| TSLA240920P00360000 | 2024-05-30 3:47PM EDT | 2024-09-20 | 182.17 | 180.15 | 184.40 | +0.38 | +0.21% | 1 | 0 | 57.23% |
| TSLA241018P00360000 | 2024-05-21 9:48AM EDT | 2024-10-18 | 180.80 | 180.15 | 184.40 | 0.00 | - | - | 0 | 51.22% |
| TSLA241220P00360000 | 2024-04-30 10:26AM EDT | 2024-12-20 | 172.60 | 183.70 | 184.95 | 0.00 | - | 10 | 0 | 58.40% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 165.66 | 182.85 | 184.90 | 0.00 | - | 279 | 0 | 52.53% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 2025-03-21 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00360000 | 2024-05-21 2:16PM EDT | 2025-06-20 | 175.32 | 178.50 | 185.45 | 0.00 | - | 1 | 0 | 46.15% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 2025-09-19 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 201.33 | 183.45 | 189.30 | 0.00 | - | 4 | 94 | 45.91% |
| TSLA260116P00360000 | 2024-05-14 9:55AM EDT | 2026-01-16 | 183.56 | 179.40 | 185.85 | 0.00 | - | 1 | 1 | 38.10% |
| TSLA260618P00360000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 192.10 | 179.95 | 187.20 | 0.00 | - | 2 | 63 | 36.56% |
| TSLA261218P00360000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 189.48 | 180.00 | 190.00 | 0.00 | - | 2 | 2 | 36.82% |
