Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
17.929,01 +32,51 (+0,18%) Euro Stoxx 50
4.901,57 +10,96 (+0,22%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,40 -1,20 (-0,05%) EUR/USD
1,0739 +0,0012 (+0,11%) Bitcoin EUR
55.102,02 +1.424,14 (+2,65%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00145000 | 2024-05-02 3:31PM EDT | 2024-05-03 | 36.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240510C00145000 | 2024-05-02 12:23PM EDT | 2024-05-10 | 34.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240517C00145000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 36.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240524C00145000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 36.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240531C00145000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240607C00145000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 36.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621C00145000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 38.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719C00145000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240816C00145000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 47.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00145000 | 2024-04-30 10:30AM EDT | 2024-09-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00145000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 50.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115C00145000 | 2024-05-01 1:33PM EDT | 2024-11-15 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00145000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117C00145000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00145000 | 2024-05-02 12:20PM EDT | 2025-03-21 | 56.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250620C00145000 | 2024-05-02 3:35PM EDT | 2025-06-20 | 61.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA250919C00145000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00145000 | 2024-04-30 3:27PM EDT | 2025-12-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260116C00145000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 71.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00145000 | 2024-05-01 10:58AM EDT | 2026-06-18 | 78.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA261218C00145000 | 2024-05-02 12:07PM EDT | 2026-12-18 | 83.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00145000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| TSLA240510P00145000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 25.00% |
| TSLA240517P00145000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| TSLA240524P00145000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| TSLA240531P00145000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| TSLA240607P00145000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA240621P00145000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| TSLA240719P00145000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSLA240816P00145000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 6.25% |
| TSLA240920P00145000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TSLA241018P00145000 | 2024-05-02 3:42PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TSLA241115P00145000 | 2024-05-02 1:55PM EDT | 2024-11-15 | 9.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA241220P00145000 | 2024-05-02 3:51PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250117P00145000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| TSLA250321P00145000 | 2024-05-02 9:34AM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250620P00145000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919P00145000 | 2024-04-30 3:35PM EDT | 2025-09-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TSLA251219P00145000 | 2024-05-02 1:04PM EDT | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA260116P00145000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 23.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TSLA260618P00145000 | 2024-05-01 3:24PM EDT | 2026-06-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA261218P00145000 | 2024-05-02 1:07PM EDT | 2026-12-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
