Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.043,44 +146,94 (+0,82%) Euro Stoxx 50
4.938,42 +47,81 (+0,98%) Dow Jones 30
38.629,30 +403,64 (+1,06%) Gold
2.303,90 -5,70 (-0,25%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.184,53 +2.899,84 (+5,34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Strike:120.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00120000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 60.05 | 63.55 | 64.10 | 0.00 | - | 3 | 309 | 558.20% |
| TSLA240510C00120000 | 2024-05-03 9:33AM EDT | 2024-05-10 | 62.21 | 63.85 | 64.35 | -0.79 | -1.25% | 10 | 45 | 205.86% |
| TSLA240517C00120000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 61.00 | 63.95 | 64.50 | 0.00 | - | 25 | 756 | 153.03% |
| TSLA240524C00120000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 72.40 | 63.75 | 64.35 | 0.00 | - | 5 | 17 | 123.24% |
| TSLA240531C00120000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 66.84 | 63.80 | 64.45 | 0.00 | - | 1 | 46 | 108.50% |
| TSLA240621C00120000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 65.50 | 64.65 | 65.20 | +4.60 | +7.55% | 10 | 1,064 | 91.28% |
| TSLA240719C00120000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 60.16 | 65.65 | 66.35 | 0.00 | - | 5 | 718 | 81.07% |
| TSLA240816C00120000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 67.80 | 67.10 | 67.90 | 0.00 | - | 312 | 843 | 77.92% |
| TSLA240920C00120000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 64.00 | 68.20 | 68.85 | 0.00 | - | 3 | 632 | 72.12% |
| TSLA241018C00120000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 66.95 | 69.75 | 70.50 | 0.00 | - | 16 | 35 | 71.97% |
| TSLA241115C00120000 | 2024-05-03 9:50AM EDT | 2024-11-15 | 72.00 | 71.00 | 71.85 | -8.87 | -10.97% | 20 | 16 | 71.02% |
| TSLA241220C00120000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 74.40 | 72.65 | 73.60 | 0.00 | - | 8 | 57 | 70.50% |
| TSLA250117C00120000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 74.00 | 73.75 | 74.50 | +2.00 | +2.78% | 5 | 7,283 | 69.32% |
| TSLA250321C00120000 | 2024-05-02 12:20PM EDT | 2025-03-21 | 73.10 | 76.70 | 77.65 | 0.00 | - | 2 | 225 | 69.44% |
| TSLA250620C00120000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 81.14 | 80.35 | 81.40 | 0.00 | - | 3 | 496 | 68.84% |
| TSLA250919C00120000 | 2024-04-29 9:49AM EDT | 2025-09-19 | 89.15 | 83.85 | 85.00 | 0.00 | - | 1 | 32 | 68.71% |
| TSLA251219C00120000 | 2024-04-30 1:39PM EDT | 2025-12-19 | 89.75 | 87.65 | 87.85 | 0.00 | - | 1 | 580 | 68.70% |
| TSLA260116C00120000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 99.26 | 88.10 | 88.55 | 0.00 | - | 25 | 441 | 68.06% |
| TSLA260618C00120000 | 2024-05-02 12:47PM EDT | 2026-06-18 | 90.35 | 93.15 | 93.55 | 0.00 | - | 3 | 287 | 68.19% |
| TSLA261218C00120000 | 2024-05-02 10:56AM EDT | 2026-12-18 | 95.00 | 98.45 | 99.35 | 0.00 | - | 5 | 136 | 68.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00120000 | 2024-05-03 9:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,386 | 256.25% |
| TSLA240510P00120000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 5,904 | 50.00% |
| TSLA240517P00120000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 28,344 | 76.56% |
| TSLA240524P00120000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 13 | 5,382 | 68.36% |
| TSLA240531P00120000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.03 | -23.08% | 52 | 2,096 | 63.28% |
| TSLA240607P00120000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.17 | 0.08 | 0.20 | +0.01 | +6.25% | 1 | 469 | 60.74% |
| TSLA240621P00120000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 11 | 15,958 | 56.84% |
| TSLA240719P00120000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 0.77 | 0.72 | 0.75 | -0.08 | -9.41% | 10 | 3,644 | 54.37% |
| TSLA240816P00120000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 1.77 | 1.55 | 1.58 | 0.00 | - | 35 | 3,775 | 55.10% |
| TSLA240920P00120000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 2.28 | 2.26 | 2.30 | -0.31 | -12.02% | 17 | 4,974 | 52.62% |
| TSLA241018P00120000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 3.25 | 3.00 | 3.10 | 0.00 | - | 18 | 2,514 | 52.21% |
| TSLA241115P00120000 | 2024-05-02 2:41PM EDT | 2024-11-15 | 4.08 | 4.00 | 4.10 | -0.27 | -6.21% | 3 | 3,452 | 52.78% |
| TSLA241220P00120000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 4.90 | 4.80 | 4.95 | -0.25 | -4.85% | 6 | 5,075 | 51.73% |
| TSLA250117P00120000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 5.65 | 5.55 | 5.70 | -0.26 | -4.40% | 21 | 21,547 | 51.38% |
| TSLA250321P00120000 | 2024-05-02 1:15PM EDT | 2025-03-21 | 7.75 | 7.10 | 7.30 | 0.00 | - | 5 | 2,682 | 50.55% |
| TSLA250620P00120000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 9.50 | 9.35 | 9.55 | -0.50 | -5.00% | 2 | 4,193 | 50.10% |
| TSLA250919P00120000 | 2024-05-02 1:31PM EDT | 2025-09-19 | 12.05 | 11.40 | 11.75 | 0.00 | - | 5 | 1,707 | 49.73% |
| TSLA251219P00120000 | 2024-05-01 2:11PM EDT | 2025-12-19 | 14.00 | 13.55 | 13.80 | 0.00 | - | 5 | 4,456 | 49.39% |
| TSLA260116P00120000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 14.00 | 14.10 | 14.35 | 0.00 | - | 103 | 1,927 | 49.20% |
| TSLA260618P00120000 | 2024-05-02 11:39AM EDT | 2026-06-18 | 17.75 | 17.00 | 17.30 | 0.00 | - | 2 | 1,810 | 48.49% |
| TSLA261218P00120000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 20.70 | 20.10 | 20.45 | 0.00 | - | 16 | 2,276 | 47.77% |
