Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
17.985,25 +88,75 (+0,50%) Euro Stoxx 50
4.919,34 +28,73 (+0,59%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,30 -2,30 (-0,10%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
54.964,16 +1.168,46 (+2,17%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00240000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,456 | 9,378 | 50.00% |
| TSLA240510C00240000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 667 | 7,233 | 50.00% |
| TSLA240517C00240000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| TSLA240524C00240000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 1,023 | 25.00% |
| TSLA240531C00240000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 107 | 500 | 25.00% |
| TSLA240607C00240000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 135 | 164 | 25.00% |
| TSLA240621C00240000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 427 | 9,743 | 12.50% |
| TSLA240719C00240000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| TSLA240816C00240000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 236 | 4,127 | 12.50% |
| TSLA240920C00240000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 5,538 | 12.50% |
| TSLA241018C00240000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 29 | 1,237 | 6.25% |
| TSLA241115C00240000 | 2024-05-02 2:45PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA241220C00240000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TSLA250117C00240000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 64 | 11,862 | 6.25% |
| TSLA250321C00240000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA250620C00240000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 92 | 6,148 | 6.25% |
| TSLA250919C00240000 | 2024-05-01 3:24PM EDT | 2025-09-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 13 | 239 | 6.25% |
| TSLA251219C00240000 | 2024-05-02 10:00AM EDT | 2025-12-19 | 33.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,910 | 6.25% |
| TSLA260116C00240000 | 2024-05-02 1:52PM EDT | 2026-01-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4,011 | 6.25% |
| TSLA260618C00240000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 3.13% |
| TSLA261218C00240000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,537 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00240000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00240000 | 2024-05-02 10:16AM EDT | 2024-05-17 | 62.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240524P00240000 | 2024-04-09 11:51AM EDT | 2024-05-24 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240531P00240000 | 2024-04-29 2:00PM EDT | 2024-05-31 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA240621P00240000 | 2024-05-02 12:50PM EDT | 2024-06-21 | 60.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2,287 | 0.00% |
| TSLA240719P00240000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00240000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 61.64 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 0.00% |
| TSLA240920P00240000 | 2024-05-01 1:19PM EDT | 2024-09-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,143 | 0.00% |
| TSLA241018P00240000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 66.95 | 0.00 | 0.00 | 0.00 | - | 158 | 279 | 0.00% |
| TSLA241115P00240000 | 2024-04-29 2:42PM EDT | 2024-11-15 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00240000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA250117P00240000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 67.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA250321P00240000 | 2024-05-02 11:14AM EDT | 2025-03-21 | 70.34 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA250620P00240000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,097 | 0.00% |
| TSLA250919P00240000 | 2024-04-29 2:29PM EDT | 2025-09-19 | 70.19 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| TSLA251219P00240000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,842 | 0.00% |
| TSLA260116P00240000 | 2024-05-01 2:50PM EDT | 2026-01-16 | 75.92 | 0.00 | 0.00 | 0.00 | - | 3 | 2,045 | 0.00% |
| TSLA260618P00240000 | 2024-04-30 3:30PM EDT | 2026-06-18 | 81.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,341 | 0.00% |
| TSLA261218P00240000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
