Deutsche Märkte schließen in 5 Stunden 19 Minuten
DAX
17.986,98 +90,48 (+0,51%) Euro Stoxx 50
4.920,71 +30,10 (+0,62%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,00 +0,40 (+0,02%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.297,46 +1.584,89 (+2,95%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00155000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 25.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TSLA240510C00155000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 25.47 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| TSLA240517C00155000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 26.31 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSLA240524C00155000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 27.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240531C00155000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 27.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA240607C00155000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 28.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240621C00155000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240719C00155000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816C00155000 | 2024-05-02 1:50PM EDT | 2024-08-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00155000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 38.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241018C00155000 | 2024-05-02 3:42PM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA241115C00155000 | 2024-05-01 10:42AM EDT | 2024-11-15 | 43.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA241220C00155000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00155000 | 2024-05-02 12:28PM EDT | 2025-01-17 | 46.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250321C00155000 | 2024-05-02 3:30PM EDT | 2025-03-21 | 51.40 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TSLA250620C00155000 | 2024-05-02 2:22PM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00155000 | 2024-05-02 9:56AM EDT | 2025-09-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00155000 | 2024-05-01 10:53AM EDT | 2025-12-19 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116C00155000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 65.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00155000 | 2024-05-02 9:33AM EDT | 2026-06-18 | 75.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00155000 | 2024-05-02 10:24AM EDT | 2026-12-18 | 76.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00155000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,265 | 0 | 50.00% |
| TSLA240510P00155000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 25.00% |
| TSLA240517P00155000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 12.50% |
| TSLA240524P00155000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| TSLA240531P00155000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| TSLA240607P00155000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 1.93 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TSLA240621P00155000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| TSLA240719P00155000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| TSLA240816P00155000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TSLA240920P00155000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2,980 | 0 | 6.25% |
| TSLA241018P00155000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TSLA241115P00155000 | 2024-05-02 2:29PM EDT | 2024-11-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA241220P00155000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA250117P00155000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| TSLA250321P00155000 | 2024-05-02 11:17AM EDT | 2025-03-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TSLA250620P00155000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 21.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| TSLA250919P00155000 | 2024-05-02 11:16AM EDT | 2025-09-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219P00155000 | 2024-05-02 10:16AM EDT | 2025-12-19 | 27.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA260116P00155000 | 2024-05-01 1:04PM EDT | 2026-01-16 | 27.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TSLA260618P00155000 | 2024-05-02 3:55PM EDT | 2026-06-18 | 31.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSLA261218P00155000 | 2024-05-02 12:32PM EDT | 2026-12-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
