Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.478,23 +1.851,13 (+3,45%) CMC Crypto 200
1.281,84 +4,86 (+0,38%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00175000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13,355 | 0 | 0.00% |
| TSLA240510C00175000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2,061 | 0 | 0.00% |
| TSLA240517C00175000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.77 | 0.00 | 0.00 | 0.00 | - | 6,562 | 0 | 0.00% |
| TSLA240524C00175000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 11.28 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| TSLA240531C00175000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 12.56 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| TSLA240607C00175000 | 2024-05-02 2:10PM EDT | 2024-06-07 | 13.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSLA240621C00175000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3,858 | 0 | 0.00% |
| TSLA240719C00175000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6,855 | 0 | 0.00% |
| TSLA240816C00175000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 23.63 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| TSLA240920C00175000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA241018C00175000 | 2024-05-02 3:18PM EDT | 2024-10-18 | 29.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA241115C00175000 | 2024-05-02 2:02PM EDT | 2024-11-15 | 31.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA241220C00175000 | 2024-05-02 2:12PM EDT | 2024-12-20 | 34.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250117C00175000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250321C00175000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 40.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TSLA250620C00175000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919C00175000 | 2024-05-01 3:51PM EDT | 2025-09-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00175000 | 2024-05-02 10:14AM EDT | 2025-12-19 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00175000 | 2024-05-02 12:04PM EDT | 2026-01-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA260618C00175000 | 2024-05-02 11:15AM EDT | 2026-06-18 | 63.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA261218C00175000 | 2024-05-02 2:10PM EDT | 2026-12-18 | 71.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00175000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 94,926 | 0 | 12.50% |
| TSLA240510P00175000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.76 | 0.00 | 0.00 | 0.00 | - | 15,643 | 0 | 6.25% |
| TSLA240517P00175000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10,323 | 0 | 3.13% |
| TSLA240524P00175000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3,379 | 0 | 3.13% |
| TSLA240531P00175000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 6.35 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| TSLA240607P00175000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 1.56% |
| TSLA240621P00175000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4,287 | 0 | 1.56% |
| TSLA240719P00175000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| TSLA240816P00175000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| TSLA240920P00175000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| TSLA241018P00175000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| TSLA241115P00175000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 21.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| TSLA241220P00175000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TSLA250117P00175000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 24.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| TSLA250321P00175000 | 2024-05-02 3:48PM EDT | 2025-03-21 | 27.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TSLA250620P00175000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| TSLA250919P00175000 | 2024-05-01 10:42AM EDT | 2025-09-19 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSLA251219P00175000 | 2024-05-01 3:11PM EDT | 2025-12-19 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA260116P00175000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA260618P00175000 | 2024-05-02 2:08PM EDT | 2026-06-18 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSLA261218P00175000 | 2024-05-02 3:54PM EDT | 2026-12-18 | 45.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
