Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.302,19 +216,39 (+0,57%) Gold
2.348,90 +6,40 (+0,27%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.661,33 -679,05 (-1,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:29PM EDT. Markt geöffnet.
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00200000 | 2024-04-26 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 19,208 | 50.00% |
| TSLA240503C00200000 | 2024-04-26 1:13PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | -0.10 | -41.67% | 5,142 | 8,206 | 53.91% |
| TSLA240510C00200000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 0.53 | 0.52 | 0.55 | -0.07 | -11.67% | 2,644 | 4,706 | 51.07% |
| TSLA240517C00200000 | 2024-04-26 1:12PM EDT | 2024-05-17 | 1.07 | 1.06 | 1.09 | 0.00 | - | 14,230 | 34,171 | 50.05% |
| TSLA240524C00200000 | 2024-04-26 1:13PM EDT | 2024-05-24 | 1.64 | 1.62 | 1.65 | +0.09 | +5.81% | 1,668 | 3,754 | 49.32% |
| TSLA240531C00200000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 2.12 | 2.12 | 2.15 | +0.14 | +7.00% | 573 | 1,535 | 48.16% |
| TSLA240621C00200000 | 2024-04-26 1:13PM EDT | 2024-06-21 | 3.95 | 3.90 | 4.00 | +0.27 | +7.44% | 14,548 | 29,042 | 48.06% |
| TSLA240719C00200000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 6.85 | 6.85 | 6.95 | +0.40 | +6.20% | 1,220 | 11,904 | 50.09% |
| TSLA240816C00200000 | 2024-04-26 1:12PM EDT | 2024-08-16 | 10.15 | 10.10 | 10.20 | +0.50 | +5.18% | 1,166 | 5,593 | 52.94% |
| TSLA240920C00200000 | 2024-04-26 1:01PM EDT | 2024-09-20 | 12.63 | 12.65 | 12.75 | +0.49 | +4.04% | 932 | 9,216 | 52.50% |
| TSLA241018C00200000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 15.01 | 14.90 | 15.05 | +0.71 | +4.97% | 87 | 1,412 | 53.13% |
| TSLA241115C00200000 | 2024-04-26 12:53PM EDT | 2024-11-15 | 17.64 | 17.55 | 17.70 | +0.64 | +3.76% | 72 | 3,355 | 54.66% |
| TSLA241220C00200000 | 2024-04-26 1:07PM EDT | 2024-12-20 | 19.68 | 19.70 | 19.85 | +0.38 | +1.97% | 463 | 7,169 | 54.45% |
| TSLA250117C00200000 | 2024-04-26 1:11PM EDT | 2025-01-17 | 21.60 | 21.50 | 21.70 | +0.60 | +2.86% | 1,591 | 32,723 | 54.67% |
| TSLA250321C00200000 | 2024-04-26 1:11PM EDT | 2025-03-21 | 25.65 | 25.50 | 25.70 | +0.65 | +2.60% | 102 | 7,098 | 55.36% |
| TSLA250620C00200000 | 2024-04-26 1:10PM EDT | 2025-06-20 | 31.10 | 30.90 | 31.15 | +0.90 | +2.98% | 273 | 9,767 | 56.42% |
| TSLA250919C00200000 | 2024-04-26 12:23PM EDT | 2025-09-19 | 35.85 | 35.85 | 36.25 | +1.03 | +2.96% | 48 | 1,357 | 57.40% |
| TSLA251219C00200000 | 2024-04-26 12:41PM EDT | 2025-12-19 | 40.70 | 40.60 | 40.95 | +0.95 | +2.39% | 41 | 11,111 | 58.34% |
| TSLA260116C00200000 | 2024-04-26 1:12PM EDT | 2026-01-16 | 42.04 | 41.95 | 42.30 | +0.71 | +1.71% | 166 | 8,024 | 58.56% |
| TSLA260618C00200000 | 2024-04-26 11:02AM EDT | 2026-06-18 | 48.95 | 48.60 | 49.25 | +1.61 | +3.40% | 7 | 5,999 | 59.50% |
| TSLA261218C00200000 | 2024-04-26 12:43PM EDT | 2026-12-18 | 56.00 | 55.85 | 56.65 | +0.87 | +1.58% | 110 | 1,701 | 60.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00200000 | 2024-04-26 11:18AM EDT | 2024-04-26 | 29.25 | 27.80 | 28.80 | -2.05 | -6.55% | 15 | 315 | 0.00% |
| TSLA240503P00200000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 29.65 | 28.05 | 28.80 | -8.85 | -22.99% | 22 | 11 | 0.00% |
| TSLA240510P00200000 | 2024-04-26 12:32PM EDT | 2024-05-10 | 28.75 | 28.50 | 28.90 | -2.27 | -7.32% | 13 | 55 | 0.00% |
| TSLA240517P00200000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 29.30 | 28.85 | 29.10 | -1.15 | -3.78% | 43 | 7,095 | 0.00% |
| TSLA240524P00200000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 30.20 | 29.15 | 29.50 | -1.33 | -4.22% | 2 | 0 | 33.99% |
| TSLA240531P00200000 | 2024-04-26 11:46AM EDT | 2024-05-31 | 30.15 | 29.60 | 30.00 | -8.80 | -22.59% | 65 | 148 | 37.04% |
| TSLA240621P00200000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 30.86 | 30.90 | 31.15 | -1.74 | -5.34% | 150 | 27,217 | 37.51% |
| TSLA240719P00200000 | 2024-04-26 12:54PM EDT | 2024-07-19 | 33.10 | 32.95 | 33.30 | -1.61 | -4.64% | 79 | 4,928 | 40.05% |
| TSLA240816P00200000 | 2024-04-26 1:00PM EDT | 2024-08-16 | 35.45 | 35.45 | 35.70 | -1.32 | -3.59% | 19 | 1,740 | 42.45% |
| TSLA240920P00200000 | 2024-04-26 1:05PM EDT | 2024-09-20 | 37.30 | 37.10 | 37.35 | -0.50 | -1.32% | 22 | 13,993 | 41.41% |
| TSLA241018P00200000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 38.68 | 38.55 | 38.85 | -1.42 | -3.54% | 1 | 807 | 41.46% |
| TSLA241115P00200000 | 2024-04-26 11:39AM EDT | 2024-11-15 | 40.53 | 40.50 | 40.85 | -4.02 | -9.02% | 1 | 1,197 | 42.71% |
| TSLA241220P00200000 | 2024-04-26 12:56PM EDT | 2024-12-20 | 41.93 | 41.80 | 42.10 | -1.77 | -4.05% | 38 | 3,270 | 41.85% |
| TSLA250117P00200000 | 2024-04-26 12:44PM EDT | 2025-01-17 | 43.15 | 42.95 | 43.25 | -1.24 | -2.79% | 12 | 34,663 | 41.64% |
| TSLA250321P00200000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 45.50 | 45.50 | 45.70 | -1.81 | -3.81% | 28 | 241 | 41.35% |
| TSLA250620P00200000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 48.75 | 48.50 | 49.00 | -0.85 | -1.71% | 5 | 10,176 | 41.18% |
| TSLA250919P00200000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 52.24 | 51.30 | 51.95 | 0.00 | - | 12 | 3,905 | 41.03% |
| TSLA251219P00200000 | 2024-04-26 12:55PM EDT | 2025-12-19 | 54.35 | 54.05 | 54.65 | -2.05 | -3.63% | 6 | 6,620 | 40.89% |
| TSLA260116P00200000 | 2024-04-26 12:10PM EDT | 2026-01-16 | 55.66 | 54.85 | 55.35 | -0.61 | -1.08% | 5 | 7,712 | 40.76% |
| TSLA260618P00200000 | 2024-04-26 11:39AM EDT | 2026-06-18 | 58.80 | 58.65 | 59.20 | -0.75 | -1.26% | 30 | 2,109 | 40.43% |
| TSLA261218P00200000 | 2024-04-26 12:48PM EDT | 2026-12-18 | 62.60 | 62.20 | 63.10 | -0.70 | -1.11% | 5 | 894 | 39.93% |
