Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328C00150000 | 2024-03-28 2:43PM EDT | 2024-03-28 | 26.10 | 26.10 | 26.35 | -4.15 | -13.72% | 283 | 474 | 163.28% |
TSLA240405C00150000 | 2024-03-28 2:42PM EDT | 2024-04-05 | 26.86 | 26.60 | 26.90 | -2.94 | -9.87% | 40 | 289 | 73.10% |
TSLA240412C00150000 | 2024-03-28 2:41PM EDT | 2024-04-12 | 27.35 | 27.20 | 27.35 | -3.65 | -11.77% | 17 | 339 | 63.75% |
TSLA240419C00150000 | 2024-03-28 2:51PM EDT | 2024-04-19 | 28.35 | 28.25 | 28.50 | -3.00 | -9.57% | 174 | 8,986 | 65.32% |
TSLA240426C00150000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 29.30 | 29.30 | 29.35 | -3.77 | -11.40% | 140 | 466 | 64.99% |
TSLA240503C00150000 | 2024-03-28 2:09PM EDT | 2024-05-03 | 30.60 | 29.80 | 30.15 | -1.11 | -3.50% | 3 | 24 | 62.99% |
TSLA240517C00150000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 31.80 | 31.15 | 31.35 | -2.70 | -7.83% | 181 | 3,426 | 60.66% |
TSLA240621C00150000 | 2024-03-28 2:50PM EDT | 2024-06-21 | 34.10 | 34.00 | 34.15 | -3.05 | -8.21% | 22 | 4,854 | 57.78% |
TSLA240719C00150000 | 2024-03-27 2:49PM EDT | 2024-07-19 | 39.77 | 36.40 | 36.60 | 0.00 | - | 8 | 524 | 57.98% |
TSLA240816C00150000 | 2024-03-27 11:39AM EDT | 2024-08-16 | 40.61 | 38.60 | 38.85 | 0.00 | - | 11 | 245 | 58.17% |
TSLA240920C00150000 | 2024-03-28 1:00PM EDT | 2024-09-20 | 42.10 | 40.85 | 41.05 | -1.90 | -4.32% | 35 | 2,005 | 57.59% |
TSLA241018C00150000 | 2024-03-28 12:54PM EDT | 2024-10-18 | 44.40 | 43.00 | 43.25 | -3.00 | -6.33% | 14 | 60 | 58.43% |
TSLA241115C00150000 | 2024-03-27 9:48AM EDT | 2024-11-15 | 46.40 | 45.20 | 45.55 | 0.00 | - | 16 | 221 | 59.55% |
TSLA241220C00150000 | 2024-03-26 11:14AM EDT | 2024-12-20 | 52.60 | 47.25 | 47.50 | 0.00 | - | 6 | 394 | 59.44% |
TSLA250117C00150000 | 2024-03-28 2:44PM EDT | 2025-01-17 | 49.10 | 48.85 | 49.00 | -3.15 | -6.03% | 65 | 9,319 | 59.43% |
TSLA250321C00150000 | 2024-03-28 12:09PM EDT | 2025-03-21 | 52.64 | 52.20 | 52.60 | -2.74 | -4.95% | 30 | 642 | 59.82% |
TSLA250620C00150000 | 2024-03-28 2:47PM EDT | 2025-06-20 | 57.00 | 56.75 | 57.00 | -2.82 | -4.71% | 37 | 1,815 | 60.18% |
TSLA250919C00150000 | 2024-03-27 12:11PM EDT | 2025-09-19 | 63.60 | 60.60 | 61.15 | 0.00 | - | 1 | 145 | 60.42% |
TSLA251219C00150000 | 2024-03-28 11:46AM EDT | 2025-12-19 | 64.79 | 64.55 | 64.90 | +0.14 | +0.22% | 1 | 1,296 | 60.86% |
TSLA260116C00150000 | 2024-03-28 2:48PM EDT | 2026-01-16 | 65.95 | 65.65 | 65.95 | -2.55 | -3.72% | 825 | 3,427 | 60.92% |
TSLA260618C00150000 | 2024-03-28 2:55PM EDT | 2026-06-18 | 71.40 | 71.15 | 71.60 | -2.40 | -3.25% | 5 | 1,786 | 61.33% |
TSLA261218C00150000 | 2024-03-28 11:16AM EDT | 2026-12-18 | 77.75 | 76.40 | 79.55 | -2.25 | -2.81% | 36 | 52 | 62.44% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240328P00150000 | 2024-03-28 2:07PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 25,003 | 106.25% |
TSLA240405P00150000 | 2024-03-28 2:56PM EDT | 2024-04-05 | 0.29 | 0.28 | 0.29 | +0.06 | +26.09% | 9,095 | 12,243 | 60.25% |
TSLA240412P00150000 | 2024-03-28 2:57PM EDT | 2024-04-12 | 0.66 | 0.64 | 0.66 | +0.18 | +37.50% | 1,494 | 6,711 | 54.05% |
TSLA240419P00150000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 1.59 | 1.58 | 1.60 | +0.39 | +32.50% | 2,129 | 35,168 | 57.67% |
TSLA240426P00150000 | 2024-03-28 2:55PM EDT | 2024-04-26 | 2.40 | 2.37 | 2.42 | +0.52 | +27.66% | 832 | 44,379 | 57.89% |
TSLA240503P00150000 | 2024-03-28 2:27PM EDT | 2024-05-03 | 2.90 | 2.86 | 2.94 | +0.50 | +21.37% | 64 | 519 | 55.92% |
TSLA240517P00150000 | 2024-03-28 2:58PM EDT | 2024-05-17 | 3.80 | 3.80 | 3.85 | +0.60 | +18.52% | 953 | 10,314 | 53.14% |
TSLA240621P00150000 | 2024-03-28 2:54PM EDT | 2024-06-21 | 5.88 | 5.85 | 5.95 | +0.73 | +14.17% | 499 | 23,076 | 49.79% |
TSLA240719P00150000 | 2024-03-28 12:59PM EDT | 2024-07-19 | 7.45 | 7.65 | 7.80 | +0.60 | +8.76% | 52 | 7,384 | 49.49% |
TSLA240816P00150000 | 2024-03-28 1:47PM EDT | 2024-08-16 | 9.05 | 9.20 | 9.30 | +0.45 | +5.23% | 56 | 11,609 | 48.71% |
TSLA240920P00150000 | 2024-03-28 2:51PM EDT | 2024-09-20 | 10.83 | 10.80 | 10.90 | +0.83 | +8.30% | 146 | 32,004 | 47.71% |
TSLA241018P00150000 | 2024-03-28 12:08PM EDT | 2024-10-18 | 12.35 | 12.20 | 12.35 | +0.86 | +7.48% | 5 | 5,343 | 47.71% |
TSLA241115P00150000 | 2024-03-26 1:55PM EDT | 2024-11-15 | 13.30 | 13.85 | 14.00 | 0.00 | - | 95 | 3,070 | 48.31% |
TSLA241220P00150000 | 2024-03-28 2:52PM EDT | 2024-12-20 | 15.22 | 15.20 | 15.35 | +0.87 | +6.06% | 31 | 20,392 | 47.73% |
TSLA250117P00150000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 16.42 | 16.30 | 16.50 | +0.87 | +5.59% | 429 | 28,821 | 47.58% |
TSLA250321P00150000 | 2024-03-28 2:54PM EDT | 2025-03-21 | 18.65 | 18.55 | 18.75 | +1.09 | +6.26% | 35 | 3,120 | 47.04% |
TSLA250620P00150000 | 2024-03-28 1:33PM EDT | 2025-06-20 | 21.30 | 21.45 | 21.65 | +0.65 | +3.15% | 30 | 6,609 | 46.40% |
TSLA250919P00150000 | 2024-03-27 1:38PM EDT | 2025-09-19 | 23.88 | 23.85 | 24.15 | +0.73 | +3.15% | 2 | 721 | 45.75% |
TSLA251219P00150000 | 2024-03-27 12:10PM EDT | 2025-12-19 | 25.43 | 26.25 | 26.60 | 0.00 | - | 8 | 5,222 | 45.44% |
TSLA260116P00150000 | 2024-03-28 12:37PM EDT | 2026-01-16 | 26.81 | 26.90 | 27.25 | +0.03 | +0.11% | 5 | 3,376 | 45.28% |
TSLA260618P00150000 | 2024-03-28 2:04PM EDT | 2026-06-18 | 30.65 | 30.25 | 30.70 | +1.18 | +4.00% | 37 | 2,662 | 44.67% |
TSLA261218P00150000 | 2024-03-27 3:57PM EDT | 2026-12-18 | 31.25 | 32.60 | 35.00 | -1.55 | -4.73% | 2 | 95 | 44.75% |