Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
17.984,37 +87,87 (+0,49%) Euro Stoxx 50
4.921,16 +30,55 (+0,62%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,30 +0,70 (+0,03%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.296,57 +1.592,37 (+2,97%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00115000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 62.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510C00115000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 66.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00115000 | 2024-04-29 12:17PM EDT | 2024-05-17 | 83.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240524C00115000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531C00115000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00115000 | 2024-05-02 10:01AM EDT | 2024-06-21 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719C00115000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 82.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00115000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 70.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA241018C00115000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 71.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241115C00115000 | 2024-04-29 10:49AM EDT | 2024-11-15 | 81.42 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| TSLA241220C00115000 | 2024-05-01 12:54PM EDT | 2024-12-20 | 75.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250117C00115000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00115000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620C00115000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00115000 | 2024-05-02 10:00AM EDT | 2025-09-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 57.05 | 87.10 | 88.30 | 0.00 | - | 1 | 163 | 67.46% |
| TSLA260116C00115000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00115000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 90.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218C00115000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 98.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00115000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240510P00115000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| TSLA240517P00115000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TSLA240524P00115000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240531P00115000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA240607P00115000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240621P00115000 | 2024-05-02 2:22PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| TSLA240719P00115000 | 2024-05-02 1:00PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240816P00115000 | 2024-05-02 1:16PM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA240920P00115000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| TSLA241018P00115000 | 2024-05-02 1:32PM EDT | 2024-10-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA241115P00115000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220P00115000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250117P00115000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA250321P00115000 | 2024-05-02 2:03PM EDT | 2025-03-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250620P00115000 | 2024-05-02 3:42PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA250919P00115000 | 2024-04-29 3:53PM EDT | 2025-09-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA251219P00115000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260116P00115000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 12.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSLA260618P00115000 | 2024-04-29 2:59PM EDT | 2026-06-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218P00115000 | 2024-05-02 10:57AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
