Deutsche Märkte schließen in 7 Stunden 51 Minuten
DAX
17.952,12 +55,62 (+0,31%) Euro Stoxx 50
4.905,64 +15,03 (+0,31%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,50 -1,10 (-0,05%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.301,04 +1.573,22 (+2,93%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00130000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 50.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240510C00130000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 50.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00130000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 50.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240524C00130000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 65.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240531C00130000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240607C00130000 | 2024-05-01 10:42AM EDT | 2024-06-07 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621C00130000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 52.89 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA240719C00130000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00130000 | 2024-05-02 10:22AM EDT | 2024-08-16 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 61.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018C00130000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 56.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241115C00130000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00130000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 62.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250117C00130000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 63.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00130000 | 2024-05-02 3:40PM EDT | 2025-03-21 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00130000 | 2024-05-02 1:42PM EDT | 2025-06-20 | 70.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00130000 | 2024-04-30 11:32AM EDT | 2025-09-19 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00130000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116C00130000 | 2024-05-02 11:58AM EDT | 2026-01-16 | 79.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00130000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA261218C00130000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 91.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00130000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TSLA240510P00130000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| TSLA240517P00130000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| TSLA240524P00130000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TSLA240531P00130000 | 2024-05-02 3:10PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| TSLA240607P00130000 | 2024-05-02 2:36PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSLA240621P00130000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| TSLA240719P00130000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| TSLA240816P00130000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TSLA240920P00130000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| TSLA241018P00130000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA241115P00130000 | 2024-05-02 2:22PM EDT | 2024-11-15 | 6.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA241220P00130000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA250117P00130000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| TSLA250321P00130000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250620P00130000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 12.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA250919P00130000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA251219P00130000 | 2024-05-02 1:59PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260116P00130000 | 2024-05-01 12:59PM EDT | 2026-01-16 | 17.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA260618P00130000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 21.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218P00130000 | 2024-05-02 10:58AM EDT | 2026-12-18 | 24.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
