Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
17.961,21 +64,71 (+0,36%) Euro Stoxx 50
4.907,87 +17,26 (+0,35%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0731 +0,0003 (+0,03%) Bitcoin EUR
55.377,15 +1.565,27 (+2,91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00215000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,335 | 0 | 50.00% |
| TSLA240510C00215000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,439 | 0 | 25.00% |
| TSLA240517C00215000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,685 | 0 | 25.00% |
| TSLA240524C00215000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| TSLA240531C00215000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| TSLA240607C00215000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.79 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| TSLA240621C00215000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 12.50% |
| TSLA240719C00215000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 6.25% |
| TSLA240816C00215000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 9.26 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| TSLA240920C00215000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 6.25% |
| TSLA241018C00215000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 14.64 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| TSLA241115C00215000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 16.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA241220C00215000 | 2024-05-02 3:15PM EDT | 2024-12-20 | 19.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA250117C00215000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TSLA250321C00215000 | 2024-05-02 2:01PM EDT | 2025-03-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA250620C00215000 | 2024-05-02 1:02PM EDT | 2025-06-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA250919C00215000 | 2024-05-02 3:55PM EDT | 2025-09-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA261218C00215000 | 2024-05-02 1:06PM EDT | 2026-12-18 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00215000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 36.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240510P00215000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00215000 | 2024-05-02 12:59PM EDT | 2024-05-17 | 35.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240524P00215000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240531P00215000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 35.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240621P00215000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00215000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00215000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 0.00% |
| TSLA240920P00215000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00215000 | 2024-04-29 1:05PM EDT | 2024-10-18 | 38.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00215000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00215000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250117P00215000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250321P00215000 | 2024-04-26 11:54AM EDT | 2025-03-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00215000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00215000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00215000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
