Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.469,52 +1.940,19 (+3,62%) CMC Crypto 200
1.281,67 +10,92 (+0,86%) 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:205.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00205000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,217 | 0 | 50.00% |
| TSLA240510C00205000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,918 | 0 | 25.00% |
| TSLA240517C00205000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,331 | 0 | 12.50% |
| TSLA240524C00205000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 12.50% |
| TSLA240531C00205000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| TSLA240607C00205000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 2.99 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| TSLA240621C00205000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| TSLA240719C00205000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| TSLA240816C00205000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| TSLA240920C00205000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 14.92 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| TSLA241018C00205000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA241115C00205000 | 2024-05-02 10:46AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA241220C00205000 | 2024-05-02 2:38PM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA250117C00205000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TSLA250321C00205000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 28.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250620C00205000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA250919C00205000 | 2024-05-02 3:25PM EDT | 2025-09-19 | 39.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218C00205000 | 2024-05-02 2:24PM EDT | 2026-12-18 | 60.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00205000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 25.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240510P00205000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 25.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00205000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 24.77 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA240524P00205000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 28.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00205000 | 2024-05-02 10:28AM EDT | 2024-05-31 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00205000 | 2024-05-02 1:31PM EDT | 2024-06-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00205000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00205000 | 2024-05-01 1:09PM EDT | 2024-08-16 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00205000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00205000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00205000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 34.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA241220P00205000 | 2024-05-01 12:50PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117P00205000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 43.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00205000 | 2024-05-01 9:50AM EDT | 2025-03-21 | 43.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620P00205000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00205000 | 2024-04-30 11:17AM EDT | 2025-09-19 | 50.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA261218P00205000 | 2024-04-29 2:10PM EDT | 2026-12-18 | 60.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
