Deutsche Märkte schließen in 2 Stunden
DAX
18.029,95 +133,45 (+0,75%) Euro Stoxx 50
4.928,83 +38,22 (+0,78%) Dow Jones 30
38.760,60 +534,94 (+1,40%) Gold
2.310,60 +1,00 (+0,04%) EUR/USD
1,0789 +0,0061 (+0,57%) Bitcoin EUR
56.540,27 +2.048,22 (+3,76%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00180000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.08 | 0.00 | 0.00 | 0.00 | - | 129,898 | 44,709 | 0.00% |
| TSLA240510C00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 27,578 | 9,503 | 0.00% |
| TSLA240517C00180000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 7.04 | 0.00 | 0.00 | 0.00 | - | 8,023 | 25,310 | 0.00% |
| TSLA240524C00180000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2,298 | 2,454 | 0.00% |
| TSLA240531C00180000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4,532 | 5,675 | 0.00% |
| TSLA240607C00180000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 10.67 | 0.00 | 0.00 | 0.00 | - | 220 | 311 | 0.00% |
| TSLA240621C00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2,514 | 21,485 | 0.00% |
| TSLA240719C00180000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 630 | 36,844 | 0.00% |
| TSLA240816C00180000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 21.18 | 0.00 | 0.00 | 0.00 | - | 649 | 4,700 | 0.00% |
| TSLA240920C00180000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 24.07 | 0.00 | 0.00 | 0.00 | - | 325 | 6,837 | 0.00% |
| TSLA241018C00180000 | 2024-05-02 2:59PM EDT | 2024-10-18 | 27.40 | 0.00 | 0.00 | 0.00 | - | 274 | 3,452 | 0.00% |
| TSLA241115C00180000 | 2024-05-02 3:33PM EDT | 2024-11-15 | 30.17 | 0.00 | 0.00 | 0.00 | - | 64 | 3,377 | 0.00% |
| TSLA241220C00180000 | 2024-05-02 3:58PM EDT | 2024-12-20 | 31.89 | 0.00 | 0.00 | 0.00 | - | 118 | 1,134 | 0.00% |
| TSLA250117C00180000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 34.20 | 0.00 | 0.00 | 0.00 | - | 113 | 17,226 | 0.00% |
| TSLA250321C00180000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 161 | 2,410 | 0.00% |
| TSLA250620C00180000 | 2024-05-02 3:39PM EDT | 2025-06-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 69 | 3,089 | 0.00% |
| TSLA250919C00180000 | 2024-04-30 2:42PM EDT | 2025-09-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 0.00% |
| TSLA251219C00180000 | 2024-05-02 11:49AM EDT | 2025-12-19 | 53.29 | 0.00 | 0.00 | 0.00 | - | 62 | 2,282 | 0.00% |
| TSLA260116C00180000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 55.74 | 0.00 | 0.00 | 0.00 | - | 89 | 2,007 | 0.00% |
| TSLA260618C00180000 | 2024-05-02 11:40AM EDT | 2026-06-18 | 60.90 | 0.00 | 0.00 | 0.00 | - | 11 | 2,048 | 0.00% |
| TSLA261218C00180000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 69.08 | 0.00 | 0.00 | 0.00 | - | 63 | 485 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00180000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 120,368 | 19,608 | 6.25% |
| TSLA240510P00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19,906 | 8,110 | 1.56% |
| TSLA240517P00180000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6,949 | 19,493 | 1.56% |
| TSLA240524P00180000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1,110 | 954 | 1.56% |
| TSLA240531P00180000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 857 | 2,456 | 1.56% |
| TSLA240607P00180000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 9.60 | 0.00 | 0.00 | 0.00 | - | 159 | 797 | 0.78% |
| TSLA240621P00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,647 | 24,606 | 0.78% |
| TSLA240719P00180000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 14.46 | 0.00 | 0.00 | 0.00 | - | 368 | 10,069 | 0.78% |
| TSLA240816P00180000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 298 | 6,189 | 0.78% |
| TSLA240920P00180000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 119 | 10,234 | 0.39% |
| TSLA241018P00180000 | 2024-05-02 2:45PM EDT | 2024-10-18 | 21.65 | 0.00 | 0.00 | 0.00 | - | 533 | 1,575 | 0.39% |
| TSLA241115P00180000 | 2024-05-02 3:19PM EDT | 2024-11-15 | 24.05 | 0.00 | 0.00 | 0.00 | - | 47 | 3,546 | 0.39% |
| TSLA241220P00180000 | 2024-05-02 3:58PM EDT | 2024-12-20 | 25.61 | 0.00 | 0.00 | 0.00 | - | 66 | 8,894 | 0.39% |
| TSLA250117P00180000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 27 | 28,707 | 0.39% |
| TSLA250321P00180000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 40 | 3,640 | 0.39% |
| TSLA250620P00180000 | 2024-05-02 3:07PM EDT | 2025-06-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 70 | 5,030 | 0.39% |
| TSLA250919P00180000 | 2024-05-02 10:55AM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,951 | 0.20% |
| TSLA251219P00180000 | 2024-05-02 3:04PM EDT | 2025-12-19 | 39.16 | 0.00 | 0.00 | 0.00 | - | 25 | 3,286 | 0.20% |
| TSLA260116P00180000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 302 | 6,228 | 0.20% |
| TSLA260618P00180000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,574 | 0.20% |
| TSLA261218P00180000 | 2024-05-02 3:06PM EDT | 2026-12-18 | 47.99 | 0.00 | 0.00 | 0.00 | - | 5 | 1,781 | 0.20% |
