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
62.300,70 +457,30 (+0,74%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00080000 | 2024-05-30 3:15PM EDT | 2024-06-14 | 99.50 | 97.65 | 98.85 | 0.00 | - | 21 | 26 | 180.47% |
| TSLA240621C00080000 | 2024-05-17 9:43AM EDT | 2024-06-21 | 94.18 | 98.00 | 98.70 | 0.00 | - | 1 | 155 | 157.23% |
| TSLA240719C00080000 | 2024-05-23 1:05PM EDT | 2024-07-19 | 97.61 | 98.30 | 99.30 | 0.00 | - | 1 | 55 | 120.61% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 149.01% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 98.35 | 101.45 | 0.00 | - | 1 | 73 | 96.29% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 98.00 | 102.25 | 0.00 | - | 1 | 10 | 88.49% |
| TSLA241115C00080000 | 2024-05-23 11:13AM EDT | 2024-11-15 | 99.73 | 98.60 | 102.95 | 0.00 | - | 2 | 3 | 86.45% |
| TSLA241220C00080000 | 2024-05-31 11:36AM EDT | 2024-12-20 | 98.80 | 99.30 | 102.00 | -2.70 | -2.66% | 1 | 22 | 77.69% |
| TSLA250117C00080000 | 2024-05-31 12:10PM EDT | 2025-01-17 | 98.75 | 100.25 | 103.00 | +1.25 | +1.28% | 1 | 1,156 | 79.30% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 106.40 | 100.00 | 107.30 | 0.00 | - | 158 | 152 | 80.41% |
| TSLA250620C00080000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 103.35 | 101.55 | 109.70 | 0.00 | - | 1 | 849 | 77.82% |
| TSLA250919C00080000 | 2024-05-22 9:44AM EDT | 2025-09-19 | 111.42 | 103.00 | 113.00 | 0.00 | - | 2 | 35 | 77.49% |
| TSLA251219C00080000 | 2024-05-30 1:48PM EDT | 2025-12-19 | 111.40 | 105.00 | 114.05 | +0.75 | +0.68% | 1 | 302 | 75.19% |
| TSLA260116C00080000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 107.50 | 107.00 | 113.10 | -2.85 | -2.58% | 1 | 2,042 | 74.78% |
| TSLA260618C00080000 | 2024-05-28 12:20PM EDT | 2026-06-18 | 113.35 | 109.75 | 116.55 | 0.00 | - | 1 | 740 | 73.78% |
| TSLA261218C00080000 | 2024-05-30 10:04AM EDT | 2026-12-18 | 120.10 | 112.00 | 122.00 | 0.00 | - | 34 | 174 | 73.79% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00080000 | 2024-05-31 1:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 136 | 181.25% |
| TSLA240614P00080000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 48 | 125.00% |
| TSLA240621P00080000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,615 | 11,275 | 113.28% |
| TSLA240628P00080000 | 2024-05-31 11:49AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 31 | 52 | 109.38% |
| TSLA240719P00080000 | 2024-05-30 12:31PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | 0.00 | - | 164 | 3,135 | 87.30% |
| TSLA240816P00080000 | 2024-05-31 2:31PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.21 | 0.00 | - | 12 | 932 | 78.13% |
| TSLA240920P00080000 | 2024-05-31 10:00AM EDT | 2024-09-20 | 0.34 | 0.32 | 0.36 | 0.00 | - | 3 | 27,270 | 70.46% |
| TSLA241018P00080000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 0.53 | 0.50 | 0.53 | +0.03 | +6.00% | 17 | 9,047 | 67.33% |
| TSLA241115P00080000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 0.75 | 0.73 | 0.79 | 0.00 | - | 4 | 1,009 | 65.80% |
| TSLA241220P00080000 | 2024-05-30 2:41PM EDT | 2024-12-20 | 0.95 | 0.95 | 1.03 | 0.00 | - | 6 | 2,835 | 62.92% |
| TSLA250117P00080000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 1.29 | 1.19 | 1.24 | +0.06 | +4.88% | 9 | 24,990 | 61.45% |
| TSLA250321P00080000 | 2024-05-30 10:38AM EDT | 2025-03-21 | 1.87 | 1.66 | 1.79 | +0.16 | +9.36% | 11 | 970 | 58.74% |
| TSLA250620P00080000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 2.76 | 2.50 | 2.66 | +0.11 | +4.15% | 4 | 2,355 | 56.49% |
| TSLA250919P00080000 | 2024-05-23 9:52AM EDT | 2025-09-19 | 3.68 | 3.30 | 3.60 | 0.00 | - | 1 | 658 | 54.85% |
| TSLA251219P00080000 | 2024-05-30 1:58PM EDT | 2025-12-19 | 4.42 | 4.30 | 4.60 | 0.00 | - | 12 | 2,344 | 54.05% |
| TSLA260116P00080000 | 2024-05-31 1:45PM EDT | 2026-01-16 | 4.85 | 4.55 | 4.85 | +0.22 | +4.75% | 1 | 1,107 | 53.64% |
| TSLA260618P00080000 | 2024-05-31 3:41PM EDT | 2026-06-18 | 6.35 | 6.05 | 6.40 | +0.24 | +3.93% | 3 | 905 | 52.30% |
| TSLA261218P00080000 | 2024-05-30 3:53PM EDT | 2026-12-18 | 7.80 | 7.50 | 8.30 | 0.00 | - | 13 | 552 | 50.90% |
