Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
17.927,95 +31,45 (+0,18%) Euro Stoxx 50
4.900,97 +10,36 (+0,21%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,50 -1,10 (-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:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00170000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,756 | 0 | 0.00% |
| TSLA240510C00170000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 0.00% |
| TSLA240517C00170000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2,616 | 0 | 0.00% |
| TSLA240524C00170000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 14.55 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| TSLA240531C00170000 | 2024-05-02 3:28PM EDT | 2024-05-31 | 15.90 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| TSLA240607C00170000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 16.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TSLA240621C00170000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 18.44 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TSLA240719C00170000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| TSLA240816C00170000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 26.42 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSLA240920C00170000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241018C00170000 | 2024-05-02 3:45PM EDT | 2024-10-18 | 31.87 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA241115C00170000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 34.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA241220C00170000 | 2024-05-02 3:30PM EDT | 2024-12-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250117C00170000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| TSLA250321C00170000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 43.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250620C00170000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 47.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250919C00170000 | 2024-05-02 10:20AM EDT | 2025-09-19 | 50.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA251219C00170000 | 2024-04-30 2:30PM EDT | 2025-12-19 | 62.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA260116C00170000 | 2024-05-02 2:37PM EDT | 2026-01-16 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00170000 | 2024-05-02 2:35PM EDT | 2026-06-18 | 66.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA261218C00170000 | 2024-05-02 3:25PM EDT | 2026-12-18 | 73.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00170000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59,986 | 0 | 25.00% |
| TSLA240510P00170000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17,534 | 0 | 12.50% |
| TSLA240517P00170000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,895 | 0 | 6.25% |
| TSLA240524P00170000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 6.25% |
| TSLA240531P00170000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 6.25% |
| TSLA240607P00170000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| TSLA240621P00170000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 7.09 | 0.00 | 0.00 | 0.00 | - | 12,575 | 0 | 3.13% |
| TSLA240719P00170000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| TSLA240816P00170000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| TSLA240920P00170000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| TSLA241018P00170000 | 2024-05-02 1:51PM EDT | 2024-10-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TSLA241115P00170000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 19.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TSLA241220P00170000 | 2024-05-02 10:44AM EDT | 2024-12-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSLA250117P00170000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| TSLA250321P00170000 | 2024-05-02 10:27AM EDT | 2025-03-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSLA250620P00170000 | 2024-05-02 2:51PM EDT | 2025-06-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSLA250919P00170000 | 2024-04-30 3:33PM EDT | 2025-09-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| TSLA251219P00170000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA260116P00170000 | 2024-05-02 3:29PM EDT | 2026-01-16 | 34.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TSLA260618P00170000 | 2024-05-02 2:31PM EDT | 2026-06-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSLA261218P00170000 | 2024-05-02 1:00PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
