Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
17.970,18 +73,68 (+0,41%) Euro Stoxx 50
4.915,04 +24,43 (+0,50%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,10 -1,50 (-0,06%) EUR/USD
1,0750 +0,0023 (+0,22%) Bitcoin EUR
55.023,29 +933,18 (+1,73%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00110000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA240510C00110000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| TSLA240517C00110000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 69.10 | 0.00 | 0.00 | 0.00 | - | 22 | 273 | 0.00% |
| TSLA240524C00110000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA240531C00110000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240607C00110000 | 2024-04-25 9:49AM EDT | 2024-06-07 | 54.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240621C00110000 | 2024-04-29 11:23AM EDT | 2024-06-21 | 81.35 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 0.00% |
| TSLA240719C00110000 | 2024-04-29 11:21AM EDT | 2024-07-19 | 82.85 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TSLA240816C00110000 | 2024-05-02 11:11AM EDT | 2024-08-16 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA240920C00110000 | 2024-04-29 12:54PM EDT | 2024-09-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 23 | 287 | 0.00% |
| TSLA241018C00110000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.00% |
| TSLA241115C00110000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 88.90 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| TSLA241220C00110000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 82.06 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| TSLA250117C00110000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 83.67 | 0.00 | 0.00 | 0.00 | - | 6 | 4,635 | 0.00% |
| TSLA250321C00110000 | 2024-04-29 10:07AM EDT | 2025-03-21 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| TSLA250620C00110000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| TSLA251219C00110000 | 2024-04-29 2:50PM EDT | 2025-12-19 | 103.82 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| TSLA260116C00110000 | 2024-04-29 11:39AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 0.00% |
| TSLA260618C00110000 | 2024-04-29 10:43AM EDT | 2026-06-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| TSLA261218C00110000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 99.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10,050 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00110000 | 2024-05-02 2:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,562 | 50.00% |
| TSLA240510P00110000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,930 | 50.00% |
| TSLA240517P00110000 | 2024-05-02 1:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 9,950 | 50.00% |
| TSLA240524P00110000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 638 | 50.00% |
| TSLA240531P00110000 | 2024-05-02 9:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 909 | 25.00% |
| TSLA240607P00110000 | 2024-05-02 2:06PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| TSLA240621P00110000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 152 | 18,529 | 25.00% |
| TSLA240719P00110000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 2,399 | 25.00% |
| TSLA240816P00110000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 5,399 | 25.00% |
| TSLA240920P00110000 | 2024-05-02 10:56AM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 34 | 8,452 | 12.50% |
| TSLA241018P00110000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14 | 1,520 | 12.50% |
| TSLA241115P00110000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,397 | 12.50% |
| TSLA241220P00110000 | 2024-05-02 11:36AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 3,395 | 12.50% |
| TSLA250117P00110000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 19,614 | 12.50% |
| TSLA250321P00110000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10,522 | 12.50% |
| TSLA250620P00110000 | 2024-05-02 2:46PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 4,687 | 12.50% |
| TSLA250919P00110000 | 2024-05-01 2:53PM EDT | 2025-09-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 6.25% |
| TSLA251219P00110000 | 2024-05-02 2:23PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,957 | 6.25% |
| TSLA260116P00110000 | 2024-05-02 10:01AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 614 | 6.25% |
| TSLA260618P00110000 | 2024-05-02 10:15AM EDT | 2026-06-18 | 14.69 | 0.00 | 0.00 | 0.00 | - | 11 | 830 | 6.25% |
| TSLA261218P00110000 | 2024-05-01 3:07PM EDT | 2026-12-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,497 | 6.25% |
