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
62.407,26 +366,43 (+0,59%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00085000 | 2024-05-29 9:40AM EDT | 2024-06-14 | 92.39 | 92.60 | 93.90 | 0.00 | - | 2 | 1 | 167.97% |
| TSLA240621C00085000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 94.86 | 93.00 | 93.75 | 0.00 | - | 12 | 90 | 148.24% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 90.34 | 92.85 | 94.10 | 0.00 | - | - | 4 | 134.28% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 93.40 | 96.70 | 0.00 | - | 3 | 946 | 91.60% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 93.25 | 97.55 | 0.00 | - | 1 | 15 | 85.23% |
| TSLA241115C00085000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 93.45 | 94.00 | 98.25 | 0.00 | - | 1 | 2 | 83.44% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 94.50 | 99.00 | 0.00 | - | 7 | 23 | 79.91% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 95.55 | 96.70 | 0.00 | - | 4 | 1,824 | 71.14% |
| TSLA250321C00085000 | 2024-05-24 3:29PM EDT | 2025-03-21 | 100.70 | 94.50 | 103.95 | 0.00 | - | 3 | 51 | 77.80% |
| TSLA250620C00085000 | 2024-05-31 11:22AM EDT | 2025-06-20 | 98.80 | 96.95 | 105.80 | +0.26 | +0.26% | 2 | 387 | 75.54% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 99.00 | 109.00 | 0.00 | - | 6 | 12 | 75.60% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 103.05 | 108.85 | 0.00 | - | 4 | 903 | 72.46% |
| TSLA260618C00085000 | 2024-05-23 12:07PM EDT | 2026-06-18 | 109.05 | 105.80 | 113.25 | 0.00 | - | 1 | 880 | 72.25% |
| TSLA261218C00085000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 109.10 | 109.00 | 119.00 | 0.00 | - | 1 | 13 | 73.10% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00085000 | 2024-05-31 10:20AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 165.63% |
| TSLA240614P00085000 | 2024-05-31 10:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 8 | 125.00% |
| TSLA240621P00085000 | 2024-05-31 1:55PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 10,110 | 107.81% |
| TSLA240628P00085000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.09 | 0.02 | 0.08 | 0.00 | - | 2 | 4 | 102.34% |
| TSLA240719P00085000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,618 | 489 | 83.40% |
| TSLA240816P00085000 | 2024-05-30 10:37AM EDT | 2024-08-16 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 495 | 74.90% |
| TSLA240920P00085000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 0.47 | 0.40 | 0.44 | +0.05 | +11.90% | 20 | 20,696 | 67.82% |
| TSLA241018P00085000 | 2024-05-31 9:55AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.65 | +0.06 | +10.17% | 3 | 616 | 64.84% |
| TSLA241115P00085000 | 2024-05-30 3:21PM EDT | 2024-11-15 | 0.91 | 0.90 | 0.97 | 0.00 | - | 20 | 886 | 63.77% |
| TSLA241220P00085000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 1.25 | 1.16 | 1.25 | 0.00 | - | 14 | 156 | 61.06% |
| TSLA250117P00085000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 1.55 | 1.38 | 1.52 | +0.02 | +1.31% | 1 | 5,364 | 59.52% |
| TSLA250321P00085000 | 2024-05-31 1:12PM EDT | 2025-03-21 | 2.24 | 2.00 | 2.15 | +0.17 | +8.21% | 29 | 1,587 | 57.25% |
| TSLA250620P00085000 | 2024-05-30 10:09AM EDT | 2025-06-20 | 2.96 | 2.98 | 3.15 | 0.00 | - | 1 | 377 | 55.24% |
| TSLA250919P00085000 | 2024-05-30 12:54PM EDT | 2025-09-19 | 4.10 | 3.85 | 4.25 | 0.00 | - | 1 | 175 | 53.71% |
| TSLA251219P00085000 | 2024-05-29 9:35AM EDT | 2025-12-19 | 5.40 | 5.00 | 5.30 | 0.00 | - | 1 | 367 | 52.93% |
| TSLA260116P00085000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 5.45 | 5.25 | 5.60 | 0.00 | - | 1 | 1,024 | 52.53% |
| TSLA260618P00085000 | 2024-05-31 2:04PM EDT | 2026-06-18 | 7.45 | 6.95 | 7.35 | -0.20 | -2.61% | 2 | 155 | 51.40% |
| TSLA261218P00085000 | 2024-05-30 12:16PM EDT | 2026-12-18 | 9.10 | 8.55 | 9.50 | 0.00 | - | 4 | 122 | 50.17% |
