Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
17.971,07 +74,57 (+0,42%) Euro Stoxx 50
4.915,29 +24,68 (+0,50%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,40 -2,20 (-0,10%) EUR/USD
1,0749 +0,0022 (+0,20%) Bitcoin EUR
55.002,61 +492,34 (+0,90%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00125000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| TSLA240510C00125000 | 2024-05-02 3:17PM EDT | 2024-05-10 | 56.05 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| TSLA240517C00125000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 56.62 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 0.00% |
| TSLA240524C00125000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 60.16 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSLA240531C00125000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240621C00125000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 592 | 0.00% |
| TSLA240719C00125000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 0.00% |
| TSLA240816C00125000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 67.44 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA240920C00125000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 59.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 0.00% |
| TSLA241018C00125000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 60.30 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| TSLA241115C00125000 | 2024-05-02 10:04AM EDT | 2024-11-15 | 62.60 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.00% |
| TSLA241220C00125000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 69.79 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| TSLA250117C00125000 | 2024-04-30 11:31AM EDT | 2025-01-17 | 70.85 | 0.00 | 0.00 | 0.00 | - | 36 | 1,900 | 0.00% |
| TSLA250321C00125000 | 2024-05-02 11:29AM EDT | 2025-03-21 | 69.90 | 0.00 | 0.00 | 0.00 | - | 6 | 327 | 0.00% |
| TSLA250620C00125000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 83.16 | 0.00 | 0.00 | 0.00 | - | 2 | 558 | 0.00% |
| TSLA250919C00125000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA251219C00125000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.68 | 0.00 | 0.00 | 0.00 | - | 35 | 156 | 0.00% |
| TSLA260116C00125000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 83.55 | 0.00 | 0.00 | 0.00 | - | 50 | 319 | 0.00% |
| TSLA260618C00125000 | 2024-05-02 3:02PM EDT | 2026-06-18 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| TSLA261218C00125000 | 2024-04-29 2:37PM EDT | 2026-12-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 147 | 152 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00125000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 7,455 | 50.00% |
| TSLA240510P00125000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 4,124 | 50.00% |
| TSLA240517P00125000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 10,029 | 50.00% |
| TSLA240524P00125000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 171 | 1,049 | 25.00% |
| TSLA240531P00125000 | 2024-05-02 2:28PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,101 | 25.00% |
| TSLA240607P00125000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 25.00% |
| TSLA240621P00125000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 73 | 24,153 | 25.00% |
| TSLA240719P00125000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 34 | 4,374 | 12.50% |
| TSLA240816P00125000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 227 | 2,581 | 12.50% |
| TSLA240920P00125000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 132 | 5,994 | 12.50% |
| TSLA241018P00125000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 31 | 1,321 | 12.50% |
| TSLA241115P00125000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,277 | 12.50% |
| TSLA241220P00125000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 64 | 989 | 12.50% |
| TSLA250117P00125000 | 2024-05-02 12:38PM EDT | 2025-01-17 | 7.17 | 0.00 | 0.00 | 0.00 | - | 19 | 8,658 | 6.25% |
| TSLA250321P00125000 | 2024-05-02 11:27AM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 152 | 1,319 | 6.25% |
| TSLA250620P00125000 | 2024-05-02 3:14PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 475 | 2,807 | 6.25% |
| TSLA250919P00125000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 696 | 6.25% |
| TSLA251219P00125000 | 2024-05-02 10:40AM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,517 | 6.25% |
| TSLA260116P00125000 | 2024-05-01 2:45PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,115 | 6.25% |
| TSLA260618P00125000 | 2024-05-02 1:38PM EDT | 2026-06-18 | 19.41 | 0.00 | 0.00 | 0.00 | - | 13 | 2,210 | 6.25% |
| TSLA261218P00125000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 279 | 765 | 6.25% |
