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
62.361,18 +380,79 (+0,61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 87.60 | 88.75 | 0.00 | - | 3 | 5 | 204.69% |
| TSLA240621C00090000 | 2024-05-29 10:27AM EDT | 2024-06-21 | 86.70 | 88.05 | 88.75 | 0.00 | - | 10 | 579 | 139.45% |
| TSLA240705C00090000 | 2024-05-30 1:40PM EDT | 2024-07-05 | 89.50 | 86.30 | 90.45 | 0.00 | - | 6 | 1 | 106.64% |
| TSLA240719C00090000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 89.00 | 88.40 | 89.45 | -3.67 | -3.96% | 7 | 78 | 107.86% |
| TSLA240816C00090000 | 2024-05-29 3:56PM EDT | 2024-08-16 | 88.00 | 89.15 | 89.90 | 0.00 | - | 1 | 22 | 96.04% |
| TSLA240920C00090000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 87.52 | 88.70 | 91.80 | 0.00 | - | 5 | 349 | 87.52% |
| TSLA241018C00090000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 85.49 | 88.55 | 92.80 | 0.00 | - | 5 | 5 | 81.88% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 90.65 | 92.05 | 0.00 | - | 1 | 15 | 79.52% |
| TSLA241220C00090000 | 2024-05-31 1:54PM EDT | 2024-12-20 | 90.34 | 90.20 | 94.40 | -2.56 | -2.76% | 1 | 31 | 77.86% |
| TSLA250117C00090000 | 2024-05-30 10:19AM EDT | 2025-01-17 | 96.70 | 91.30 | 95.10 | 0.00 | - | 2 | 863 | 77.47% |
| TSLA250321C00090000 | 2024-05-29 10:27AM EDT | 2025-03-21 | 93.00 | 91.20 | 98.35 | 0.00 | - | 10 | 93 | 75.07% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 94.47 | 94.40 | 100.00 | 0.00 | - | 4 | 3,609 | 73.47% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 101.12 | 95.00 | 104.95 | 0.00 | - | 12 | 30 | 73.60% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 2025-12-19 | 102.40 | 97.35 | 106.25 | 0.00 | - | 2 | 8,529 | 71.77% |
| TSLA260116C00090000 | 2024-05-28 10:10AM EDT | 2026-01-16 | 100.25 | 99.50 | 105.45 | 0.00 | - | 1 | 102 | 71.61% |
| TSLA260618C00090000 | 2024-05-24 11:53AM EDT | 2026-06-18 | 106.55 | 102.65 | 109.35 | 0.00 | - | 2 | 285 | 70.90% |
| TSLA261218C00090000 | 2024-05-28 11:00AM EDT | 2026-12-18 | 110.20 | 106.00 | 115.00 | +2.20 | +2.04% | 1 | 76 | 71.44% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00090000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 123 | 156.25% |
| TSLA240614P00090000 | 2024-05-31 3:07PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 120 | 300 | 118.75% |
| TSLA240621P00090000 | 2024-05-31 1:57PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 9,119 | 102.34% |
| TSLA240628P00090000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 0.07 | 0.01 | 0.09 | 0.00 | - | 4 | 10 | 95.31% |
| TSLA240719P00090000 | 2024-05-31 9:54AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 1,878 | 79.69% |
| TSLA240816P00090000 | 2024-05-30 10:21AM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | +0.01 | +3.45% | 15 | 8,946 | 71.97% |
| TSLA240920P00090000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.53 | +0.05 | +9.80% | 2 | 27,379 | 65.23% |
| TSLA241018P00090000 | 2024-05-31 12:02PM EDT | 2024-10-18 | 0.86 | 0.74 | 0.80 | +0.12 | +16.22% | 3 | 4,662 | 62.70% |
| TSLA241115P00090000 | 2024-05-30 1:54PM EDT | 2024-11-15 | 1.10 | 1.10 | 1.18 | 0.00 | - | 28 | 2,248 | 61.84% |
| TSLA241220P00090000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 1.48 | 1.43 | 1.50 | -0.01 | -0.67% | 23 | 1,280 | 59.35% |
| TSLA250117P00090000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 1.88 | 1.75 | 1.81 | +0.14 | +8.05% | 29 | 14,277 | 58.14% |
| TSLA250321P00090000 | 2024-05-29 10:25AM EDT | 2025-03-21 | 2.68 | 2.41 | 2.56 | +0.11 | +4.28% | 1 | 651 | 55.91% |
| TSLA250620P00090000 | 2024-05-30 3:52PM EDT | 2025-06-20 | 3.75 | 3.50 | 3.70 | +0.09 | +2.46% | 5 | 942 | 53.99% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 2025-09-19 | 4.90 | 4.55 | 4.95 | 0.00 | - | 1 | 387 | 52.73% |
| TSLA251219P00090000 | 2024-05-29 12:30PM EDT | 2025-12-19 | 6.11 | 5.80 | 6.15 | 0.00 | - | 4 | 685 | 52.03% |
| TSLA260116P00090000 | 2024-05-30 3:54PM EDT | 2026-01-16 | 6.35 | 6.15 | 6.50 | 0.00 | - | 50 | 1,208 | 51.78% |
| TSLA260618P00090000 | 2024-05-24 11:41AM EDT | 2026-06-18 | 8.60 | 7.95 | 8.35 | 0.00 | - | 1 | 358 | 50.54% |
| TSLA261218P00090000 | 2024-05-30 2:33PM EDT | 2026-12-18 | 10.50 | 9.80 | 10.60 | +0.30 | +2.94% | 1 | 180 | 50.19% |
