Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
17.968,11 +71,61 (+0,40%) Euro Stoxx 50
4.916,22 +25,61 (+0,52%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.194,39 +1.416,85 (+2,63%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00220000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,557 | 0 | 50.00% |
| TSLA240510C00220000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,761 | 0 | 25.00% |
| TSLA240517C00220000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,111 | 0 | 25.00% |
| TSLA240524C00220000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| TSLA240531C00220000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,939 | 0 | 12.50% |
| TSLA240607C00220000 | 2024-05-02 3:52PM EDT | 2024-06-07 | 1.39 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| TSLA240621C00220000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 12.50% |
| TSLA240719C00220000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 12.50% |
| TSLA240816C00220000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 6.25% |
| TSLA240920C00220000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 10.81 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TSLA241018C00220000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSLA241115C00220000 | 2024-05-02 3:48PM EDT | 2024-11-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TSLA241220C00220000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| TSLA250117C00220000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| TSLA250321C00220000 | 2024-05-02 1:28PM EDT | 2025-03-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA250620C00220000 | 2024-05-02 3:31PM EDT | 2025-06-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| TSLA250919C00220000 | 2024-05-02 11:28AM EDT | 2025-09-19 | 34.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA251219C00220000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA260116C00220000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA260618C00220000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 48.94 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| TSLA261218C00220000 | 2024-05-02 1:00PM EDT | 2026-12-18 | 55.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00220000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 36.47 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| TSLA240510P00220000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 38.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240517P00220000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240524P00220000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00220000 | 2024-05-02 10:28AM EDT | 2024-05-31 | 42.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA240607P00220000 | 2024-04-30 12:15PM EDT | 2024-06-07 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00220000 | 2024-05-02 1:45PM EDT | 2024-06-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00220000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00220000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 45.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00220000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 46.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241018P00220000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 51.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TSLA241115P00220000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 50.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA241220P00220000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 51.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00220000 | 2024-05-02 12:16PM EDT | 2025-01-17 | 52.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00220000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 54.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250620P00220000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250919P00220000 | 2024-05-02 11:55AM EDT | 2025-09-19 | 61.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00220000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00220000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 64.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618P00220000 | 2024-05-02 10:36AM EDT | 2026-06-18 | 69.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00220000 | 2024-05-02 10:31AM EDT | 2026-12-18 | 74.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
