Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.058,32 +119,11 (+0,20%) CMC Crypto 200
1.392,04 +9,47 (+0,68%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00100000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 69.84 | 69.65 | 70.75 | +7.49 | +12.01% | 89 | 620 | 365.63% |
| TSLA240503C00100000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 70.33 | 69.80 | 70.85 | +7.78 | +12.44% | 113 | 155 | 162.11% |
| TSLA240510C00100000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 65.30 | 69.90 | 71.00 | +2.70 | +4.31% | 1 | 23 | 129.49% |
| TSLA240517C00100000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 66.41 | 70.10 | 71.10 | +7.66 | +13.04% | 212 | 412 | 114.84% |
| TSLA240524C00100000 | 2024-04-25 11:54AM EDT | 2024-05-24 | 64.85 | 70.15 | 71.30 | +18.43 | +39.70% | 11 | 57 | 104.74% |
| TSLA240531C00100000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 61.72 | 70.35 | 71.50 | 0.00 | - | 5 | 36 | 99.71% |
| TSLA240621C00100000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 71.00 | 70.90 | 72.15 | +8.68 | +13.93% | 104 | 5,844 | 89.75% |
| TSLA240719C00100000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 71.60 | 71.70 | 72.75 | +9.30 | +14.93% | 3 | 1,276 | 81.31% |
| TSLA240816C00100000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 73.00 | 72.55 | 73.80 | +8.05 | +12.39% | 68 | 55 | 78.17% |
| TSLA240920C00100000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 63.15 | 73.65 | 74.85 | 0.00 | - | 9 | 582 | 74.89% |
| TSLA241018C00100000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 74.50 | 74.80 | 76.00 | +7.40 | +11.03% | 22 | 67 | 74.49% |
| TSLA241115C00100000 | 2024-04-25 3:39PM EDT | 2024-11-15 | 76.10 | 76.00 | 77.30 | +8.60 | +12.74% | 55 | 1,433 | 74.62% |
| TSLA241220C00100000 | 2024-04-25 10:07AM EDT | 2024-12-20 | 69.78 | 76.90 | 78.05 | +2.53 | +3.76% | 4 | 76 | 72.09% |
| TSLA250117C00100000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 78.00 | 77.80 | 79.35 | +6.15 | +8.56% | 23 | 4,897 | 72.03% |
| TSLA250321C00100000 | 2024-04-25 11:25AM EDT | 2025-03-21 | 76.92 | 80.25 | 81.10 | +4.49 | +6.20% | 1 | 309 | 71.07% |
| TSLA250620C00100000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 80.50 | 82.85 | 84.10 | +4.35 | +5.71% | 128 | 940 | 69.97% |
| TSLA250919C00100000 | 2024-04-22 12:36PM EDT | 2025-09-19 | 84.70 | 85.80 | 87.05 | +22.70 | +36.61% | 3 | 67 | 69.94% |
| TSLA251219C00100000 | 2024-04-25 3:24PM EDT | 2025-12-19 | 88.95 | 88.55 | 89.80 | +7.24 | +8.86% | 8 | 5,355 | 69.90% |
| TSLA260116C00100000 | 2024-04-25 12:43PM EDT | 2026-01-16 | 83.31 | 89.35 | 90.70 | +1.01 | +1.23% | 5 | 1,267 | 69.96% |
| TSLA260618C00100000 | 2024-04-25 3:33PM EDT | 2026-06-18 | 93.20 | 93.35 | 94.75 | +3.20 | +3.56% | 18 | 1,815 | 69.67% |
| TSLA261218C00100000 | 2024-04-25 1:50PM EDT | 2026-12-18 | 94.20 | 96.90 | 98.75 | +4.44 | +4.95% | 33 | 175 | 68.55% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00100000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 387 | 27,385 | 325.00% |
| TSLA240503P00100000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,992 | 8,997 | 125.00% |
| TSLA240510P00100000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,045 | 4,615 | 99.61% |
| TSLA240517P00100000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2,689 | 19,130 | 86.72% |
| TSLA240524P00100000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 390 | 1,997 | 78.91% |
| TSLA240531P00100000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 371 | 2,703 | 73.63% |
| TSLA240621P00100000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.13 | -32.50% | 3,270 | 31,458 | 66.21% |
| TSLA240719P00100000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.61 | -0.19 | -24.05% | 2,059 | 5,731 | 62.31% |
| TSLA240816P00100000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 1.12 | 1.10 | 1.13 | -0.31 | -21.68% | 352 | 4,121 | 61.16% |
| TSLA240920P00100000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 1.64 | 1.60 | 1.65 | -0.38 | -18.81% | 1,178 | 27,416 | 58.23% |
| TSLA241018P00100000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 2.16 | 2.12 | 2.20 | -0.44 | -16.92% | 251 | 3,990 | 57.32% |
| TSLA241115P00100000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 2.91 | 2.85 | 2.97 | -0.54 | -15.65% | 460 | 6,862 | 57.73% |
| TSLA241220P00100000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | -0.59 | -14.43% | 895 | 4,434 | 56.29% |
| TSLA250117P00100000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 4.06 | 4.05 | 4.20 | -0.64 | -13.62% | 2,147 | 37,272 | 56.01% |
| TSLA250321P00100000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 5.25 | 5.20 | 5.40 | -0.85 | -13.93% | 1,137 | 3,410 | 54.70% |
| TSLA250620P00100000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 6.90 | 6.85 | 7.05 | -0.74 | -9.69% | 460 | 11,106 | 53.36% |
| TSLA250919P00100000 | 2024-04-24 12:46PM EDT | 2025-09-19 | 9.75 | 8.30 | 8.65 | 0.00 | - | 22 | 1,345 | 52.24% |
| TSLA251219P00100000 | 2024-04-25 3:32PM EDT | 2025-12-19 | 10.10 | 9.90 | 10.25 | -0.70 | -6.48% | 206 | 12,053 | 51.69% |
| TSLA260116P00100000 | 2024-04-25 11:41AM EDT | 2026-01-16 | 10.46 | 10.30 | 10.55 | -0.89 | -7.84% | 19 | 2,769 | 51.27% |
| TSLA260618P00100000 | 2024-04-25 2:40PM EDT | 2026-06-18 | 12.93 | 12.45 | 12.70 | -0.52 | -3.87% | 15 | 3,613 | 50.22% |
| TSLA261218P00100000 | 2024-04-25 3:55PM EDT | 2026-12-18 | 14.95 | 14.65 | 15.05 | -0.86 | -5.44% | 55 | 1,901 | 49.02% |
