Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
17.983,51 +87,01 (+0,49%) Euro Stoxx 50
4.916,36 +25,75 (+0,53%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,50 -2,10 (-0,09%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
54.901,83 +15,27 (+0,03%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00165000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 15.19 | 0.00 | 0.00 | 0.00 | - | 402 | 7,529 | 0.00% |
| TSLA240510C00165000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 16.05 | 0.00 | 0.00 | 0.00 | - | 675 | 1,926 | 0.00% |
| TSLA240517C00165000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 325 | 14,255 | 0.00% |
| TSLA240524C00165000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 160 | 963 | 0.00% |
| TSLA240531C00165000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 19.30 | 0.00 | 0.00 | 0.00 | - | 144 | 1,487 | 0.00% |
| TSLA240607C00165000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 21.10 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| TSLA240621C00165000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 22.27 | 0.00 | 0.00 | 0.00 | - | 138 | 6,117 | 0.00% |
| TSLA240719C00165000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 30 | 2,916 | 0.00% |
| TSLA240816C00165000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 29.94 | 0.00 | 0.00 | 0.00 | - | 107 | 1,662 | 0.00% |
| TSLA240920C00165000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 31.45 | 0.00 | 0.00 | 0.00 | - | 19 | 2,002 | 0.00% |
| TSLA241018C00165000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 34.42 | 0.00 | 0.00 | 0.00 | - | 299 | 1,539 | 0.00% |
| TSLA241115C00165000 | 2024-05-02 9:43AM EDT | 2024-11-15 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| TSLA241220C00165000 | 2024-05-02 3:49PM EDT | 2024-12-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 7 | 672 | 0.00% |
| TSLA250117C00165000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 41.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,922 | 0.00% |
| TSLA250321C00165000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 81 | 15,481 | 0.00% |
| TSLA250620C00165000 | 2024-05-02 11:47AM EDT | 2025-06-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,485 | 0.00% |
| TSLA250919C00165000 | 2024-05-01 2:04PM EDT | 2025-09-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| TSLA251219C00165000 | 2024-05-02 1:38PM EDT | 2025-12-19 | 60.15 | 0.00 | 0.00 | 0.00 | - | 6 | 475 | 0.00% |
| TSLA260116C00165000 | 2024-05-02 3:36PM EDT | 2026-01-16 | 61.43 | 0.00 | 0.00 | 0.00 | - | 200 | 1,087 | 0.00% |
| TSLA260618C00165000 | 2024-05-01 12:59PM EDT | 2026-06-18 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| TSLA261218C00165000 | 2024-05-02 1:55PM EDT | 2026-12-18 | 75.15 | 0.00 | 0.00 | 0.00 | - | 10 | 592 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00165000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,935 | 18,258 | 50.00% |
| TSLA240510P00165000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5,405 | 8,466 | 12.50% |
| TSLA240517P00165000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,896 | 16,263 | 12.50% |
| TSLA240524P00165000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 2.52 | 0.00 | 0.00 | 0.00 | - | 458 | 1,479 | 6.25% |
| TSLA240531P00165000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 334 | 1,247 | 6.25% |
| TSLA240607P00165000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 3.87 | 0.00 | 0.00 | 0.00 | - | 83 | 818 | 6.25% |
| TSLA240621P00165000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 5.34 | 0.00 | 0.00 | 0.00 | - | 554 | 15,093 | 6.25% |
| TSLA240719P00165000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 130 | 10,146 | 3.13% |
| TSLA240816P00165000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 11.34 | 0.00 | 0.00 | 0.00 | - | 167 | 10,024 | 3.13% |
| TSLA240920P00165000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 10,461 | 3.13% |
| TSLA241018P00165000 | 2024-05-02 2:28PM EDT | 2024-10-18 | 14.76 | 0.00 | 0.00 | 0.00 | - | 20 | 8,832 | 3.13% |
| TSLA241115P00165000 | 2024-05-02 1:51PM EDT | 2024-11-15 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 5,676 | 3.13% |
| TSLA241220P00165000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 2,170 | 3.13% |
| TSLA250117P00165000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 19.74 | 0.00 | 0.00 | 0.00 | - | 274 | 16,077 | 3.13% |
| TSLA250321P00165000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 38 | 8,243 | 1.56% |
| TSLA250620P00165000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 26.77 | 0.00 | 0.00 | 0.00 | - | 4 | 6,003 | 1.56% |
| TSLA250919P00165000 | 2024-05-02 1:10PM EDT | 2025-09-19 | 28.94 | 0.00 | 0.00 | 0.00 | - | 8 | 561 | 1.56% |
| TSLA251219P00165000 | 2024-05-01 12:22PM EDT | 2025-12-19 | 31.48 | 0.00 | 0.00 | 0.00 | - | 4 | 9,865 | 1.56% |
| TSLA260116P00165000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4,305 | 1.56% |
| TSLA260618P00165000 | 2024-05-01 10:29AM EDT | 2026-06-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,058 | 1.56% |
| TSLA261218P00165000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,454 | 1.56% |
