Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
17.979,05 +82,55 (+0,46%) Euro Stoxx 50
4.918,99 +28,38 (+0,58%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,80 -0,80 (-0,03%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.372,67 +1.607,87 (+2,99%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:225.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00225000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 50.00% |
| TSLA240510C00225000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 25.00% |
| TSLA240517C00225000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 25.00% |
| TSLA240524C00225000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| TSLA240531C00225000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| TSLA240607C00225000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| TSLA240621C00225000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| TSLA240719C00225000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| TSLA240816C00225000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 7.44 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TSLA240920C00225000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSLA241018C00225000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 11.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA241115C00225000 | 2024-05-02 3:53PM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| TSLA241220C00225000 | 2024-05-02 2:43PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA250117C00225000 | 2024-05-02 2:49PM EDT | 2025-01-17 | 18.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA250321C00225000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250620C00225000 | 2024-05-02 3:35PM EDT | 2025-06-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA250919C00225000 | 2024-05-02 1:01PM EDT | 2025-09-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218C00225000 | 2024-05-02 11:23AM EDT | 2026-12-18 | 54.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00225000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 47.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240510P00225000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 44.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240517P00225000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00225000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 41.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240621P00225000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 45.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00225000 | 2024-05-02 2:15PM EDT | 2024-07-19 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00225000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 50.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240920P00225000 | 2024-05-02 2:34PM EDT | 2024-09-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018P00225000 | 2024-04-30 1:41PM EDT | 2024-10-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00225000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241220P00225000 | 2024-04-29 9:35AM EDT | 2024-12-20 | 51.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00225000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 55.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00225000 | 2024-04-25 1:03PM EDT | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00225000 | 2024-04-29 10:05AM EDT | 2025-06-20 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00225000 | 2024-04-29 10:05AM EDT | 2025-09-19 | 63.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00225000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 73.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
