Deutsche Märkte schließen in 6 Stunden 48 Minuten
DAX
17.955,36 +58,86 (+0,33%) Euro Stoxx 50
4.912,78 +22,17 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,80 -1,80 (-0,08%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.229,95 +1.421,38 (+2,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:245.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00245000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA240510C00245000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| TSLA240517C00245000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| TSLA240524C00245000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| TSLA240531C00245000 | 2024-05-02 2:40PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TSLA240607C00245000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA240621C00245000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| TSLA240719C00245000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA240816C00245000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA240920C00245000 | 2024-05-02 2:22PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241018C00245000 | 2024-05-02 1:51PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TSLA241115C00245000 | 2024-05-02 1:51PM EDT | 2024-11-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA241220C00245000 | 2024-05-02 10:48AM EDT | 2024-12-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA250117C00245000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250321C00245000 | 2024-05-02 3:53PM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA250919C00245000 | 2024-05-01 10:47AM EDT | 2025-09-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA261218C00245000 | 2024-05-02 2:30PM EDT | 2026-12-18 | 49.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00245000 | 2024-05-02 11:13AM EDT | 2024-05-03 | 66.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00245000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00245000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 59.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TSLA240524P00245000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 64.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00245000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 61.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00245000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 62.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00245000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-05-01 10:47AM EDT | 2024-09-20 | 66.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00245000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 68.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA241115P00245000 | 2024-04-29 11:53AM EDT | 2024-11-15 | 62.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00245000 | 2024-04-29 10:19AM EDT | 2024-12-20 | 66.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA250117P00245000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 72.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00245000 | 2024-05-02 11:17AM EDT | 2025-03-21 | 74.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 86.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA261218P00245000 | 2024-04-29 12:41PM EDT | 2026-12-18 | 86.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
