Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
18.031,42 +134,92 (+0,75%) Euro Stoxx 50
4.930,55 +39,94 (+0,82%) Dow Jones 30
38.663,39 +437,73 (+1,15%) Gold
2.299,30 -10,30 (-0,45%) EUR/USD
1,0775 +0,0047 (+0,44%) Bitcoin EUR
57.530,66 +3.215,67 (+5,92%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00210000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 470 | 18,326 | 90.63% |
| TSLA240510C00210000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 675 | 11,767 | 51.47% |
| TSLA240517C00210000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.73 | 0.70 | 0.71 | +0.17 | +30.36% | 337 | 12,455 | 48.93% |
| TSLA240524C00210000 | 2024-05-03 9:47AM EDT | 2024-05-24 | 1.39 | 1.40 | 1.41 | +0.27 | +24.11% | 91 | 1,416 | 48.63% |
| TSLA240531C00210000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 2.00 | 1.98 | 2.03 | +0.37 | +22.70% | 67 | 1,158 | 47.51% |
| TSLA240607C00210000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 2.72 | 2.79 | 2.91 | +0.46 | +20.35% | 34 | 977 | 48.41% |
| TSLA240621C00210000 | 2024-05-03 9:47AM EDT | 2024-06-21 | 4.22 | 4.20 | 4.25 | +0.64 | +17.88% | 185 | 18,858 | 47.74% |
| TSLA240719C00210000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 7.66 | 7.65 | 7.75 | +0.89 | +13.15% | 59 | 5,977 | 50.35% |
| TSLA240816C00210000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 11.50 | 11.50 | 11.65 | +1.13 | +10.90% | 21 | 2,451 | 53.89% |
| TSLA240920C00210000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 14.20 | 14.20 | 14.35 | +1.05 | +7.98% | 55 | 5,482 | 52.95% |
| TSLA241018C00210000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 15.71 | 16.75 | 16.90 | 0.00 | - | 34 | 1,361 | 53.64% |
| TSLA241115C00210000 | 2024-05-02 2:02PM EDT | 2024-11-15 | 18.50 | 19.60 | 19.85 | 0.00 | - | 18 | 2,806 | 55.17% |
| TSLA241220C00210000 | 2024-05-02 3:17PM EDT | 2024-12-20 | 20.75 | 22.00 | 22.25 | 0.00 | - | 4 | 2,293 | 55.00% |
| TSLA250117C00210000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 23.50 | 23.90 | 24.15 | +1.10 | +4.91% | 2 | 11,130 | 55.05% |
| TSLA250321C00210000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 27.35 | 28.20 | 28.45 | 0.00 | - | 9 | 2,248 | 55.66% |
| TSLA250620C00210000 | 2024-05-02 1:14PM EDT | 2025-06-20 | 33.38 | 34.00 | 34.30 | +1.18 | +3.66% | 10 | 1,629 | 56.67% |
| TSLA250919C00210000 | 2024-05-02 10:34AM EDT | 2025-09-19 | 36.67 | 39.10 | 40.00 | 0.00 | - | 1 | 433 | 57.64% |
| TSLA251219C00210000 | 2024-05-02 3:25PM EDT | 2025-12-19 | 43.00 | 44.25 | 44.80 | 0.00 | - | 5 | 3,938 | 58.47% |
| TSLA260116C00210000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 44.10 | 45.70 | 46.40 | 0.00 | - | 4 | 1,767 | 58.77% |
| TSLA260618C00210000 | 2024-05-02 11:33AM EDT | 2026-06-18 | 51.10 | 53.15 | 53.60 | 0.00 | - | 455 | 3,665 | 59.76% |
| TSLA261218C00210000 | 2024-05-03 9:38AM EDT | 2026-12-18 | 60.55 | 60.65 | 61.65 | +2.94 | +5.10% | 1 | 428 | 60.67% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00210000 | 2024-05-03 9:31AM EDT | 2024-05-03 | 28.55 | 26.15 | 26.50 | 0.00 | - | 3 | 628 | 0.00% |
| TSLA240510P00210000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 29.40 | 26.10 | 27.05 | 0.00 | - | 149 | 355 | 0.00% |
| TSLA240517P00210000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 28.27 | 26.35 | 26.95 | -1.96 | -6.48% | 7 | 2,259 | 0.00% |
| TSLA240524P00210000 | 2024-05-02 12:59PM EDT | 2024-05-24 | 31.30 | 27.00 | 27.40 | 0.00 | - | 8 | 232 | 29.59% |
| TSLA240531P00210000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 30.85 | 27.60 | 28.05 | 0.00 | - | 4 | 69 | 36.28% |
| TSLA240607P00210000 | 2024-05-02 1:17PM EDT | 2024-06-07 | 31.55 | 27.85 | 28.50 | 0.00 | - | 5 | 7 | 36.72% |
| TSLA240621P00210000 | 2024-05-02 1:32PM EDT | 2024-06-21 | 32.40 | 28.65 | 29.25 | 0.00 | - | 2 | 13,801 | 36.02% |
| TSLA240719P00210000 | 2024-05-02 3:21PM EDT | 2024-07-19 | 34.10 | 31.70 | 32.00 | 0.00 | - | 4 | 4,555 | 40.10% |
| TSLA240816P00210000 | 2024-05-02 2:18PM EDT | 2024-08-16 | 36.90 | 34.50 | 35.05 | 0.00 | - | 10 | 1,306 | 43.49% |
| TSLA240920P00210000 | 2024-05-01 2:48PM EDT | 2024-09-20 | 36.00 | 36.50 | 37.05 | 0.00 | - | 13 | 7,112 | 42.56% |
| TSLA241018P00210000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 43.00 | 38.40 | 38.80 | 0.00 | - | 3 | 305 | 42.65% |
| TSLA241115P00210000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 41.63 | 40.50 | 40.85 | 0.00 | - | 9 | 741 | 43.51% |
| TSLA241220P00210000 | 2024-05-02 12:34PM EDT | 2024-12-20 | 44.82 | 41.80 | 42.10 | 0.00 | - | 6 | 2,205 | 42.32% |
| TSLA250117P00210000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 44.60 | 43.05 | 43.35 | 0.00 | - | 1,071 | 14,028 | 42.07% |
| TSLA250321P00210000 | 2024-04-30 2:06PM EDT | 2025-03-21 | 46.03 | 45.85 | 46.20 | 0.00 | - | 1 | 782 | 41.97% |
| TSLA250620P00210000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 49.90 | 49.50 | 49.90 | -2.10 | -4.04% | 4 | 2,468 | 41.88% |
| TSLA250919P00210000 | 2024-04-29 1:00PM EDT | 2025-09-19 | 50.10 | 52.30 | 53.05 | 0.00 | - | 34 | 692 | 41.60% |
| TSLA251219P00210000 | 2024-05-02 3:04PM EDT | 2025-12-19 | 56.92 | 55.70 | 56.05 | 0.00 | - | 2 | 3,201 | 41.52% |
| TSLA260116P00210000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 55.75 | 56.25 | 56.75 | 0.00 | - | 10 | 1,123 | 41.31% |
| TSLA260618P00210000 | 2024-05-01 11:36AM EDT | 2026-06-18 | 62.15 | 60.40 | 61.15 | 0.00 | - | 14 | 803 | 41.17% |
| TSLA261218P00210000 | 2024-05-01 10:05AM EDT | 2026-12-18 | 65.51 | 64.65 | 65.45 | 0.00 | - | 2 | 164 | 40.70% |
