Deutsche Märkte öffnen in 21 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.338,32 +1.655,32 (+3,08%) CMC Crypto 200
1.295,00 +18,02 (+1,41%) 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:185.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00185000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 131,490 | 0 | 12.50% |
| TSLA240510C00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 26,922 | 0 | 6.25% |
| TSLA240517C00185000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5,568 | 0 | 3.13% |
| TSLA240524C00185000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 3.13% |
| TSLA240531C00185000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 7.27 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 3.13% |
| TSLA240607C00185000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 8.40 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| TSLA240621C00185000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 1.56% |
| TSLA240719C00185000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 1.56% |
| TSLA240816C00185000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 18.82 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 1.56% |
| TSLA240920C00185000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.78% |
| TSLA241018C00185000 | 2024-05-02 2:36PM EDT | 2024-10-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TSLA241115C00185000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 27.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSLA241220C00185000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TSLA250117C00185000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TSLA250321C00185000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| TSLA250620C00185000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TSLA250919C00185000 | 2024-05-01 3:51PM EDT | 2025-09-19 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSLA251219C00185000 | 2024-05-02 11:04AM EDT | 2025-12-19 | 50.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TSLA260116C00185000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| TSLA260618C00185000 | 2024-05-02 3:46PM EDT | 2026-06-18 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSLA261218C00185000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 67.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00185000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11,142 | 0 | 0.00% |
| TSLA240510P00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2,914 | 0 | 0.00% |
| TSLA240517P00185000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7,907 | 0 | 0.00% |
| TSLA240524P00185000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 10.45 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| TSLA240531P00185000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 11.39 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| TSLA240607P00185000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.00% |
| TSLA240621P00185000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| TSLA240719P00185000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 17.13 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| TSLA240816P00185000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TSLA240920P00185000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA241018P00185000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| TSLA241115P00185000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 27.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSLA241220P00185000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA250117P00185000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 29.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250321P00185000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250620P00185000 | 2024-05-02 9:48AM EDT | 2025-06-20 | 35.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250919P00185000 | 2024-05-01 12:09PM EDT | 2025-09-19 | 39.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA251219P00185000 | 2024-05-02 3:51PM EDT | 2025-12-19 | 42.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA260116P00185000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 42.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00185000 | 2024-05-02 9:43AM EDT | 2026-06-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00185000 | 2024-05-02 3:37PM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 0.00% |
