Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
17.927,98 +31,48 (+0,18%) Euro Stoxx 50
4.899,89 +9,28 (+0,19%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,70 +0,10 (+0,00%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.132,21 +1.452,68 (+2,71%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 20.21 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| TSLA240510C00160000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 20.93 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| TSLA240517C00160000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 21.66 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TSLA240524C00160000 | 2024-05-02 2:46PM EDT | 2024-05-24 | 23.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA240531C00160000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 23.26 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA240607C00160000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621C00160000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 25.77 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA240719C00160000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSLA240816C00160000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA240920C00160000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA241018C00160000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115C00160000 | 2024-05-02 3:49PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA241220C00160000 | 2024-05-02 3:49PM EDT | 2024-12-20 | 42.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250117C00160000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA250321C00160000 | 2024-05-02 3:57PM EDT | 2025-03-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620C00160000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA250919C00160000 | 2024-05-01 2:36PM EDT | 2025-09-19 | 59.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219C00160000 | 2024-05-01 3:54PM EDT | 2025-12-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA260116C00160000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 63.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA260618C00160000 | 2024-05-02 3:02PM EDT | 2026-06-18 | 70.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA261218C00160000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 77.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,952 | 0 | 50.00% |
| TSLA240510P00160000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 12.50% |
| TSLA240517P00160000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31,225 | 0 | 12.50% |
| TSLA240524P00160000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 12.50% |
| TSLA240531P00160000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| TSLA240607P00160000 | 2024-05-02 3:52PM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TSLA240621P00160000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 6.25% |
| TSLA240719P00160000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| TSLA240816P00160000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 9.49 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| TSLA240920P00160000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TSLA241018P00160000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 12.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSLA241115P00160000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSLA241220P00160000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TSLA250117P00160000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TSLA250321P00160000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| TSLA250620P00160000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TSLA250919P00160000 | 2024-05-02 9:50AM EDT | 2025-09-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA251219P00160000 | 2024-05-02 2:45PM EDT | 2025-12-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TSLA260116P00160000 | 2024-05-02 12:21PM EDT | 2026-01-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLA260618P00160000 | 2024-05-02 3:09PM EDT | 2026-06-18 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA261218P00160000 | 2024-05-02 2:48PM EDT | 2026-12-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
