Deutsche Märkte geschlossen

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,06-3,77 (-2,10%)
Ab 03:13PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240328C001500002024-03-28 2:43PM EDT2024-03-2826.1026.1026.35-4.15-13.72%283474163.28%
TSLA240405C001500002024-03-28 2:42PM EDT2024-04-0526.8626.6026.90-2.94-9.87%4028973.10%
TSLA240412C001500002024-03-28 2:41PM EDT2024-04-1227.3527.2027.35-3.65-11.77%1733963.75%
TSLA240419C001500002024-03-28 2:51PM EDT2024-04-1928.3528.2528.50-3.00-9.57%1748,98665.32%
TSLA240426C001500002024-03-28 2:50PM EDT2024-04-2629.3029.3029.35-3.77-11.40%14046664.99%
TSLA240503C001500002024-03-28 2:09PM EDT2024-05-0330.6029.8030.15-1.11-3.50%32462.99%
TSLA240517C001500002024-03-28 2:14PM EDT2024-05-1731.8031.1531.35-2.70-7.83%1813,42660.66%
TSLA240621C001500002024-03-28 2:50PM EDT2024-06-2134.1034.0034.15-3.05-8.21%224,85457.78%
TSLA240719C001500002024-03-27 2:49PM EDT2024-07-1939.7736.4036.600.00-852457.98%
TSLA240816C001500002024-03-27 11:39AM EDT2024-08-1640.6138.6038.850.00-1124558.17%
TSLA240920C001500002024-03-28 1:00PM EDT2024-09-2042.1040.8541.05-1.90-4.32%352,00557.59%
TSLA241018C001500002024-03-28 12:54PM EDT2024-10-1844.4043.0043.25-3.00-6.33%146058.43%
TSLA241115C001500002024-03-27 9:48AM EDT2024-11-1546.4045.2045.550.00-1622159.55%
TSLA241220C001500002024-03-26 11:14AM EDT2024-12-2052.6047.2547.500.00-639459.44%
TSLA250117C001500002024-03-28 2:44PM EDT2025-01-1749.1048.8549.00-3.15-6.03%659,31959.43%
TSLA250321C001500002024-03-28 12:09PM EDT2025-03-2152.6452.2052.60-2.74-4.95%3064259.82%
TSLA250620C001500002024-03-28 2:47PM EDT2025-06-2057.0056.7557.00-2.82-4.71%371,81560.18%
TSLA250919C001500002024-03-27 12:11PM EDT2025-09-1963.6060.6061.150.00-114560.42%
TSLA251219C001500002024-03-28 11:46AM EDT2025-12-1964.7964.5564.90+0.14+0.22%11,29660.86%
TSLA260116C001500002024-03-28 2:48PM EDT2026-01-1665.9565.6565.95-2.55-3.72%8253,42760.92%
TSLA260618C001500002024-03-28 2:55PM EDT2026-06-1871.4071.1571.60-2.40-3.25%51,78661.33%
TSLA261218C001500002024-03-28 11:16AM EDT2026-12-1877.7576.4079.55-2.25-2.81%365262.44%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TSLA240328P001500002024-03-28 2:07PM EDT2024-03-280.010.000.01-0.01-50.00%6125,003106.25%
TSLA240405P001500002024-03-28 2:56PM EDT2024-04-050.290.280.29+0.06+26.09%9,09512,24360.25%
TSLA240412P001500002024-03-28 2:57PM EDT2024-04-120.660.640.66+0.18+37.50%1,4946,71154.05%
TSLA240419P001500002024-03-28 2:57PM EDT2024-04-191.591.581.60+0.39+32.50%2,12935,16857.67%
TSLA240426P001500002024-03-28 2:55PM EDT2024-04-262.402.372.42+0.52+27.66%83244,37957.89%
TSLA240503P001500002024-03-28 2:27PM EDT2024-05-032.902.862.94+0.50+21.37%6451955.92%
TSLA240517P001500002024-03-28 2:58PM EDT2024-05-173.803.803.85+0.60+18.52%95310,31453.14%
TSLA240621P001500002024-03-28 2:54PM EDT2024-06-215.885.855.95+0.73+14.17%49923,07649.79%
TSLA240719P001500002024-03-28 12:59PM EDT2024-07-197.457.657.80+0.60+8.76%527,38449.49%
TSLA240816P001500002024-03-28 1:47PM EDT2024-08-169.059.209.30+0.45+5.23%5611,60948.71%
TSLA240920P001500002024-03-28 2:51PM EDT2024-09-2010.8310.8010.90+0.83+8.30%14632,00447.71%
TSLA241018P001500002024-03-28 12:08PM EDT2024-10-1812.3512.2012.35+0.86+7.48%55,34347.71%
TSLA241115P001500002024-03-26 1:55PM EDT2024-11-1513.3013.8514.000.00-953,07048.31%
TSLA241220P001500002024-03-28 2:52PM EDT2024-12-2015.2215.2015.35+0.87+6.06%3120,39247.73%
TSLA250117P001500002024-03-28 2:53PM EDT2025-01-1716.4216.3016.50+0.87+5.59%42928,82147.58%
TSLA250321P001500002024-03-28 2:54PM EDT2025-03-2118.6518.5518.75+1.09+6.26%353,12047.04%
TSLA250620P001500002024-03-28 1:33PM EDT2025-06-2021.3021.4521.65+0.65+3.15%306,60946.40%
TSLA250919P001500002024-03-27 1:38PM EDT2025-09-1923.8823.8524.15+0.73+3.15%272145.75%
TSLA251219P001500002024-03-27 12:10PM EDT2025-12-1925.4326.2526.600.00-85,22245.44%
TSLA260116P001500002024-03-28 12:37PM EDT2026-01-1626.8126.9027.25+0.03+0.11%53,37645.28%
TSLA260618P001500002024-03-28 2:04PM EDT2026-06-1830.6530.2530.70+1.18+4.00%372,66244.67%
TSLA261218P001500002024-03-27 3:57PM EDT2026-12-1831.2532.6035.00-1.55-4.73%29544.75%