Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
17.984,52 +88,02 (+0,49%) Euro Stoxx 50
4.919,94 +29,33 (+0,60%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,20 -0,40 (-0,02%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
54.869,63 +1.065,73 (+1,98%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00190000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87,061 | 0 | 25.00% |
| TSLA240510C00190000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 22,363 | 11,365 | 6.25% |
| TSLA240517C00190000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,711 | 14,612 | 6.25% |
| TSLA240524C00190000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,288 | 2,021 | 6.25% |
| TSLA240531C00190000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 813 | 2,146 | 6.25% |
| TSLA240607C00190000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 188 | 1,007 | 3.13% |
| TSLA240621C00190000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 3.13% |
| TSLA240719C00190000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TSLA240816C00190000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 454 | 4,179 | 3.13% |
| TSLA240920C00190000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 129 | 4,561 | 1.56% |
| TSLA241018C00190000 | 2024-05-02 2:28PM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| TSLA241115C00190000 | 2024-05-02 3:00PM EDT | 2024-11-15 | 26.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TSLA241220C00190000 | 2024-05-02 2:28PM EDT | 2024-12-20 | 28.08 | 0.00 | 0.00 | 0.00 | - | 24 | 4,066 | 1.56% |
| TSLA250117C00190000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| TSLA250321C00190000 | 2024-05-02 1:51PM EDT | 2025-03-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TSLA250620C00190000 | 2024-05-02 1:57PM EDT | 2025-06-20 | 39.99 | 0.00 | 0.00 | 0.00 | - | 149 | 7,291 | 1.56% |
| TSLA250919C00190000 | 2024-05-01 3:02PM EDT | 2025-09-19 | 47.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TSLA251219C00190000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 49.09 | 0.00 | 0.00 | 0.00 | - | 459 | 3,102 | 0.78% |
| TSLA260116C00190000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,672 | 0.78% |
| TSLA260618C00190000 | 2024-05-02 10:51AM EDT | 2026-06-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3,484 | 0.78% |
| TSLA261218C00190000 | 2024-05-02 1:30PM EDT | 2026-12-18 | 65.50 | 0.00 | 0.00 | 0.00 | - | 24 | 528 | 0.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00190000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3,546 | 0 | 0.00% |
| TSLA240510P00190000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 0.00% |
| TSLA240517P00190000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2,649 | 0 | 0.00% |
| TSLA240524P00190000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 13.65 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TSLA240531P00190000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA240607P00190000 | 2024-05-02 3:20PM EDT | 2024-06-07 | 15.10 | 0.00 | 0.00 | 0.00 | - | 16 | 634 | 0.00% |
| TSLA240621P00190000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 17.08 | 0.00 | 0.00 | 0.00 | - | 271 | 19,191 | 0.00% |
| TSLA240719P00190000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 19.77 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| TSLA240816P00190000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 23.24 | 0.00 | 0.00 | 0.00 | - | 256 | 4,055 | 0.00% |
| TSLA240920P00190000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 67 | 5,731 | 0.00% |
| TSLA241018P00190000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 26 | 1,178 | 0.00% |
| TSLA241115P00190000 | 2024-05-02 10:56AM EDT | 2024-11-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 101 | 3,041 | 0.00% |
| TSLA241220P00190000 | 2024-05-02 3:17PM EDT | 2024-12-20 | 30.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3,148 | 0.00% |
| TSLA250117P00190000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 32.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA250321P00190000 | 2024-05-02 9:51AM EDT | 2025-03-21 | 35.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00190000 | 2024-05-02 3:07PM EDT | 2025-06-20 | 38.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5,182 | 0.00% |
| TSLA250919P00190000 | 2024-05-01 2:51PM EDT | 2025-09-19 | 40.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA251219P00190000 | 2024-05-01 9:53AM EDT | 2025-12-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,758 | 0.00% |
| TSLA260116P00190000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,760 | 0.00% |
| TSLA260618P00190000 | 2024-04-30 2:30PM EDT | 2026-06-18 | 48.92 | 0.00 | 0.00 | 0.00 | - | 15 | 2,608 | 0.00% |
| TSLA261218P00190000 | 2024-04-30 3:24PM EDT | 2026-12-18 | 53.23 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 0.00% |
