Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.540,79 +2.114,99 (+3,96%) CMC Crypto 200
1.282,90 +12,15 (+0,96%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00140000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 40.74 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSLA240510C00140000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 41.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSLA240517C00140000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240524C00140000 | 2024-05-02 2:14PM EDT | 2024-05-24 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240531C00140000 | 2024-05-02 11:19AM EDT | 2024-05-31 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240607C00140000 | 2024-05-02 10:59AM EDT | 2024-06-07 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621C00140000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719C00140000 | 2024-05-02 1:35PM EDT | 2024-07-19 | 44.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240816C00140000 | 2024-05-01 11:35AM EDT | 2024-08-16 | 47.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240920C00140000 | 2024-05-02 11:01AM EDT | 2024-09-20 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018C00140000 | 2024-05-02 9:33AM EDT | 2024-10-18 | 54.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115C00140000 | 2024-05-02 3:09PM EDT | 2024-11-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241220C00140000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00140000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250321C00140000 | 2024-05-02 1:53PM EDT | 2025-03-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA250620C00140000 | 2024-05-02 2:38PM EDT | 2025-06-20 | 65.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250919C00140000 | 2024-05-01 3:52PM EDT | 2025-09-19 | 69.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA251219C00140000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 85.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA260116C00140000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00140000 | 2024-05-02 2:03PM EDT | 2026-06-18 | 79.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218C00140000 | 2024-05-02 1:19PM EDT | 2026-12-18 | 85.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00140000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 50.00% |
| TSLA240510P00140000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| TSLA240517P00140000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| TSLA240524P00140000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 25.00% |
| TSLA240531P00140000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 25.00% |
| TSLA240607P00140000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TSLA240621P00140000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| TSLA240719P00140000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 12.50% |
| TSLA240816P00140000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSLA240920P00140000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 5.54 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TSLA241018P00140000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSLA241115P00140000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| TSLA241220P00140000 | 2024-05-02 3:58PM EDT | 2024-12-20 | 9.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TSLA250117P00140000 | 2024-05-02 12:15PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA250321P00140000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620P00140000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919P00140000 | 2024-05-01 11:06AM EDT | 2025-09-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA251219P00140000 | 2024-05-02 11:39AM EDT | 2025-12-19 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA260116P00140000 | 2024-05-02 3:21PM EDT | 2026-01-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260618P00140000 | 2024-05-02 2:07PM EDT | 2026-06-18 | 24.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSLA261218P00140000 | 2024-05-02 3:58PM EDT | 2026-12-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
