Deutsche Märkte schließen in 7 Stunden 50 Minuten
DAX
17.954,13 +57,63 (+0,32%) Euro Stoxx 50
4.905,85 +15,24 (+0,31%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,40 -1,20 (-0,05%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.301,04 +1.573,22 (+2,93%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00235000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 50.00% |
| TSLA240510C00235000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 50.00% |
| TSLA240517C00235000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 25.00% |
| TSLA240524C00235000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| TSLA240531C00235000 | 2024-05-02 1:52PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TSLA240607C00235000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TSLA240621C00235000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| TSLA240719C00235000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| TSLA240816C00235000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 5.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TSLA241018C00235000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA241115C00235000 | 2024-05-02 3:10PM EDT | 2024-11-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA241220C00235000 | 2024-05-02 9:39AM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250117C00235000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA250321C00235000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA250620C00235000 | 2024-05-02 10:52AM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250919C00235000 | 2024-05-01 10:23AM EDT | 2025-09-19 | 31.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA261218C00235000 | 2024-05-02 3:18PM EDT | 2026-12-18 | 52.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00235000 | 2024-04-30 1:44PM EDT | 2024-05-03 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00235000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240531P00235000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00235000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 50.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240719P00235000 | 2024-04-26 12:37PM EDT | 2024-07-19 | 64.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00235000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00235000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 59.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241018P00235000 | 2024-05-02 11:28AM EDT | 2024-10-18 | 60.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00235000 | 2024-05-01 2:54PM EDT | 2024-11-15 | 58.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA241220P00235000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00235000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 66.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA250321P00235000 | 2024-04-29 11:23AM EDT | 2025-03-21 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00235000 | 2024-04-29 11:52AM EDT | 2025-06-20 | 63.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSLA250919P00235000 | 2024-05-01 11:54AM EDT | 2025-09-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00235000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 87.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
