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
61.799,66 +770,30 (+1,26%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00075000 | 2024-06-13 3:28PM EDT | 2024-06-21 | 108.00 | 102.65 | 103.45 | 0.00 | - | 45 | 117 | 231.25% |
| TSLA240712C00075000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 104.70 | 102.95 | 103.75 | -0.19 | -0.18% | 10 | 10 | 151.17% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 96.93 | 101.70 | 104.65 | 0.00 | - | 1 | 5 | 122.07% |
| TSLA240816C00075000 | 2024-06-04 3:12PM EDT | 2024-08-16 | 102.00 | 103.50 | 104.25 | 0.00 | - | 1 | 51 | 117.92% |
| TSLA240920C00075000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 106.50 | 104.05 | 106.25 | 0.00 | - | 3 | 22 | 114.40% |
| TSLA241018C00075000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 99.76 | 104.15 | 104.95 | 0.00 | - | 9 | 144 | 93.63% |
| TSLA241115C00075000 | 2024-06-05 10:06AM EDT | 2024-11-15 | 100.50 | 105.00 | 105.90 | 0.00 | - | 1 | 3 | 94.19% |
| TSLA241220C00075000 | 2024-06-11 11:00AM EDT | 2024-12-20 | 97.73 | 105.70 | 106.50 | 0.00 | - | 1 | 1 | 90.28% |
| TSLA250117C00075000 | 2024-06-13 12:31PM EDT | 2025-01-17 | 113.58 | 106.15 | 107.05 | 0.00 | - | 1 | 296 | 87.73% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 100.00 | 107.70 | 111.00 | 0.00 | - | 1 | 104 | 91.71% |
| TSLA250620C00075000 | 2024-06-13 3:59PM EDT | 2025-06-20 | 113.93 | 106.10 | 112.90 | 0.00 | - | 1 | 155 | 80.29% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 2025-09-19 | 108.92 | 107.30 | 115.15 | 0.00 | - | 1 | 9 | 78.09% |
| TSLA251219C00075000 | 2024-06-13 3:31PM EDT | 2025-12-19 | 117.78 | 109.10 | 117.00 | 0.00 | - | 10 | 13 | 76.97% |
| TSLA260116C00075000 | 2024-06-12 12:47PM EDT | 2026-01-16 | 114.80 | 110.25 | 116.90 | 0.00 | - | 1 | 12 | 76.61% |
| TSLA260618C00075000 | 2024-06-14 2:01PM EDT | 2026-06-18 | 116.80 | 114.55 | 118.25 | +0.05 | +0.04% | 1 | 5 | 75.22% |
| TSLA261218C00075000 | 2024-06-14 12:36PM EDT | 2026-12-18 | 121.50 | 117.75 | 121.70 | -4.60 | -3.65% | 11 | 131 | 74.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00075000 | 2024-06-12 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,667 | 193.75% |
| TSLA240628P00075000 | 2024-06-14 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 156.25% |
| TSLA240705P00075000 | 2024-06-12 3:32PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 157.03% |
| TSLA240712P00075000 | 2024-06-13 9:30AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.34 | +0.02 | +66.67% | 1 | 37 | 137.11% |
| TSLA240719P00075000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 213 | 2,211 | 99.22% |
| TSLA240726P00075000 | 2024-06-10 3:39PM EDT | 2024-07-26 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 1 | 114.45% |
| TSLA240816P00075000 | 2024-06-14 2:13PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.38 | -0.01 | -10.00% | 1 | 973 | 95.51% |
| TSLA240920P00075000 | 2024-06-14 10:33AM EDT | 2024-09-20 | 0.17 | 0.03 | 0.47 | -0.02 | -10.53% | 15 | 1,469 | 77.25% |
| TSLA241018P00075000 | 2024-06-14 2:55PM EDT | 2024-10-18 | 0.24 | 0.20 | 0.57 | -0.02 | -7.69% | 3 | 666 | 72.66% |
| TSLA241115P00075000 | 2024-06-14 11:55AM EDT | 2024-11-15 | 0.48 | 0.11 | 0.48 | -0.02 | -4.00% | 1 | 656 | 63.14% |
| TSLA241220P00075000 | 2024-06-13 10:50AM EDT | 2024-12-20 | 0.68 | 0.55 | 0.94 | 0.00 | - | 23 | 382 | 66.26% |
| TSLA250117P00075000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 0.78 | 0.50 | 1.13 | -0.01 | -1.27% | 272 | 5,584 | 62.87% |
| TSLA250321P00075000 | 2024-06-14 2:53PM EDT | 2025-03-21 | 1.24 | 0.87 | 1.56 | +0.03 | +2.48% | 81 | 393 | 59.79% |
| TSLA250620P00075000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 1.94 | 1.60 | 2.03 | 0.00 | - | 102 | 4,728 | 56.62% |
| TSLA250919P00075000 | 2024-06-13 9:53AM EDT | 2025-09-19 | 2.60 | 2.35 | 2.86 | 0.00 | - | 58 | 157 | 55.29% |
| TSLA251219P00075000 | 2024-06-12 3:05PM EDT | 2025-12-19 | 3.70 | 3.00 | 4.15 | 0.00 | - | 5 | 38 | 54.92% |
| TSLA260116P00075000 | 2024-06-12 2:33PM EDT | 2026-01-16 | 3.90 | 2.83 | 4.90 | 0.00 | - | 16 | 273 | 54.76% |
| TSLA260618P00075000 | 2024-06-13 1:58PM EDT | 2026-06-18 | 5.09 | 4.90 | 6.00 | 0.00 | - | 1 | 70 | 53.97% |
| TSLA261218P00075000 | 2024-06-14 3:11PM EDT | 2026-12-18 | 6.75 | 6.50 | 6.95 | +0.18 | +2.74% | 77 | 685 | 51.71% |
