Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.627,56 +2.094,30 (+3,91%) CMC Crypto 200
1.285,67 +14,93 (+1,17%) 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:195.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00195000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 25,608 | 38,364 | 76.56% |
| TSLA240510C00195000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.88 | 0.84 | 0.87 | -0.39 | -30.71% | 18,670 | 7,876 | 48.05% |
| TSLA240517C00195000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 2.06 | 2.02 | 2.07 | -0.54 | -20.77% | 9,958 | 16,353 | 47.66% |
| TSLA240524C00195000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 3.20 | 3.10 | 3.20 | -0.45 | -12.33% | 468 | 1,856 | 47.53% |
| TSLA240531C00195000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 4.10 | 3.90 | 4.10 | -0.40 | -8.89% | 419 | 1,729 | 46.68% |
| TSLA240607C00195000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 5.03 | 4.90 | 5.15 | -0.82 | -14.02% | 280 | 272 | 47.18% |
| TSLA240621C00195000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 7.00 | -0.45 | -6.12% | 234 | 5,988 | 47.61% |
| TSLA240719C00195000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 11.00 | 10.70 | 10.85 | -0.80 | -6.78% | 430 | 4,871 | 50.00% |
| TSLA240816C00195000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 14.82 | 14.75 | 14.95 | -0.53 | -3.45% | 333 | 2,645 | 53.59% |
| TSLA240920C00195000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 17.97 | 17.65 | 17.85 | -0.93 | -4.92% | 257 | 3,022 | 53.00% |
| TSLA241018C00195000 | 2024-05-02 2:48PM EDT | 2024-10-18 | 21.07 | 20.15 | 20.50 | +0.19 | +0.91% | 208 | 640 | 53.69% |
| TSLA241115C00195000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 23.55 | 23.10 | 23.50 | -0.99 | -4.03% | 10 | 2,343 | 55.37% |
| TSLA241220C00195000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 26.05 | 25.35 | 25.85 | -0.74 | -2.76% | 26 | 1,459 | 55.04% |
| TSLA250117C00195000 | 2024-05-02 1:53PM EDT | 2025-01-17 | 27.70 | 27.30 | 27.75 | -0.70 | -2.46% | 75 | 4,881 | 55.17% |
| TSLA250321C00195000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 35.00 | 31.55 | 32.25 | 0.00 | - | 13 | 884 | 55.99% |
| TSLA250620C00195000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 37.50 | 37.20 | 37.90 | 0.00 | - | 1 | 3,099 | 56.92% |
| TSLA250919C00195000 | 2024-05-02 12:43PM EDT | 2025-09-19 | 42.37 | 42.10 | 43.30 | -5.16 | -10.86% | 1 | 243 | 57.75% |
| TSLA251219C00195000 | 2024-05-02 12:27PM EDT | 2025-12-19 | 47.50 | 47.20 | 48.20 | -1.72 | -3.49% | 7 | 1,335 | 58.77% |
| TSLA260116C00195000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 49.55 | 48.55 | 49.55 | -0.75 | -1.49% | 6 | 1,099 | 58.93% |
| TSLA260618C00195000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 55.80 | 55.70 | 56.65 | -0.20 | -0.36% | 1 | 1,023 | 59.96% |
| TSLA261218C00195000 | 2024-05-02 2:18PM EDT | 2026-12-18 | 64.04 | 62.90 | 64.40 | +0.14 | +0.22% | 15 | 210 | 60.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00195000 | 2024-05-02 3:26PM EDT | 2024-05-03 | 14.65 | 14.20 | 15.60 | +0.15 | +1.03% | 433 | 10,939 | 122.46% |
| TSLA240510P00195000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 15.70 | 15.40 | 15.75 | -0.65 | -3.98% | 227 | 2,645 | 46.12% |
| TSLA240517P00195000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 16.35 | 16.25 | 16.75 | +1.15 | +7.57% | 158 | 8,448 | 44.73% |
| TSLA240524P00195000 | 2024-05-02 2:25PM EDT | 2024-05-24 | 17.20 | 17.10 | 17.85 | -0.30 | -1.71% | 17 | 440 | 45.17% |
| TSLA240531P00195000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 18.30 | 17.85 | 18.65 | +0.30 | +1.67% | 134 | 784 | 44.14% |
| TSLA240607P00195000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 18.70 | 18.80 | 19.35 | -0.10 | -0.53% | 6 | 189 | 43.23% |
| TSLA240621P00195000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 19.67 | 20.40 | 20.65 | +1.07 | +5.75% | 126 | 9,828 | 42.16% |
| TSLA240719P00195000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 23.32 | 23.40 | 23.75 | +2.07 | +9.74% | 13 | 2,268 | 43.73% |
| TSLA240816P00195000 | 2024-05-02 12:51PM EDT | 2024-08-16 | 27.20 | 26.70 | 26.90 | +0.20 | +0.74% | 92 | 1,525 | 45.91% |
| TSLA240920P00195000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 28.15 | 28.75 | 29.00 | +1.23 | +4.57% | 195 | 5,054 | 44.58% |
| TSLA241018P00195000 | 2024-05-02 1:38PM EDT | 2024-10-18 | 30.80 | 30.45 | 30.85 | +2.43 | +8.57% | 2 | 178 | 44.54% |
| TSLA241115P00195000 | 2024-04-30 11:04AM EDT | 2024-11-15 | 31.14 | 32.65 | 33.10 | 0.00 | - | 11 | 712 | 45.54% |
| TSLA241220P00195000 | 2024-05-01 10:30AM EDT | 2024-12-20 | 36.15 | 34.10 | 34.55 | +1.55 | +4.48% | 1 | 1,334 | 44.50% |
| TSLA250117P00195000 | 2024-05-02 11:21AM EDT | 2025-01-17 | 36.19 | 35.30 | 35.70 | +2.44 | +7.23% | 2 | 3,849 | 43.94% |
| TSLA250321P00195000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 38.09 | 38.05 | 38.55 | +0.07 | +0.18% | 2 | 323 | 43.64% |
| TSLA250620P00195000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 41.89 | 41.65 | 42.10 | +1.20 | +2.95% | 30 | 1,970 | 43.20% |
| TSLA250919P00195000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 41.95 | 44.65 | 45.50 | 0.00 | - | 105 | 1,548 | 43.16% |
| TSLA251219P00195000 | 2024-05-02 1:45PM EDT | 2025-12-19 | 48.00 | 47.65 | 48.35 | +1.85 | +4.01% | 1 | 2,389 | 42.85% |
| TSLA260116P00195000 | 2024-04-30 12:15PM EDT | 2026-01-16 | 47.51 | 48.40 | 49.05 | 0.00 | - | 6 | 769 | 42.63% |
| TSLA260618P00195000 | 2024-04-30 11:37AM EDT | 2026-06-18 | 51.96 | 52.50 | 53.20 | 0.00 | - | 2 | 1,126 | 42.22% |
| TSLA261218P00195000 | 2024-05-02 10:14AM EDT | 2026-12-18 | 57.55 | 56.35 | 57.60 | +2.16 | +3.90% | 1 | 127 | 41.85% |
