Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.057,97 +140,69 (+0,79%) Euro Stoxx 50
4.978,55 +39,54 (+0,80%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,30 +15,80 (+0,67%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.821,00 +258,87 (+0,43%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00250000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,911 | 50.00% |
| TSLA240503C00250000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 2,858 | 50.00% |
| TSLA240510C00250000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 739 | 50.00% |
| TSLA240517C00250000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,237 | 16,930 | 25.00% |
| TSLA240524C00250000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 233 | 25.00% |
| TSLA240531C00250000 | 2024-04-25 3:34PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 110 | 292 | 25.00% |
| TSLA240621C00250000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 968 | 20,035 | 25.00% |
| TSLA240719C00250000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 408 | 5,253 | 12.50% |
| TSLA240816C00250000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 861 | 3,966 | 12.50% |
| TSLA240920C00250000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 464 | 20,784 | 12.50% |
| TSLA241018C00250000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 5.33 | 0.00 | 0.00 | 0.00 | - | 32 | 2,379 | 12.50% |
| TSLA241115C00250000 | 2024-04-25 3:50PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 72 | 2,514 | 12.50% |
| TSLA241220C00250000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 140 | 2,828 | 12.50% |
| TSLA250117C00250000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2,345 | 32,142 | 12.50% |
| TSLA250321C00250000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 13.24 | 0.00 | 0.00 | 0.00 | - | 151 | 2,513 | 6.25% |
| TSLA250620C00250000 | 2024-04-25 3:30PM EDT | 2025-06-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 99 | 7,201 | 6.25% |
| TSLA250919C00250000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 30 | 949 | 6.25% |
| TSLA251219C00250000 | 2024-04-25 3:26PM EDT | 2025-12-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 45 | 6,362 | 6.25% |
| TSLA260116C00250000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 28.15 | 0.00 | 0.00 | 0.00 | - | 109 | 5,783 | 6.25% |
| TSLA260618C00250000 | 2024-04-25 3:40PM EDT | 2026-06-18 | 34.65 | 0.00 | 0.00 | 0.00 | - | 36 | 7,433 | 6.25% |
| TSLA261218C00250000 | 2024-04-25 3:44PM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 190 | 1,521 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240503P00250000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00250000 | 2024-04-08 10:31AM EDT | 2024-05-10 | 78.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00250000 | 2024-04-25 2:47PM EDT | 2024-05-17 | 83.15 | 0.00 | 0.00 | 0.00 | - | 29 | 8 | 0.00% |
| TSLA240524P00250000 | 2024-04-05 3:49PM EDT | 2024-05-24 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00250000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 79.80 | 0.00 | 0.00 | 0.00 | - | 9,557 | 1,590 | 0.00% |
| TSLA240719P00250000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 80.60 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| TSLA240920P00250000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 820 | 10,498 | 0.00% |
| TSLA241018P00250000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 80.85 | 0.00 | 0.00 | 0.00 | - | 809 | 1,104 | 0.00% |
| TSLA241115P00250000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 105.44 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| TSLA241220P00250000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 85.65 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| TSLA250117P00250000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 83.38 | 0.00 | 0.00 | 0.00 | - | 200 | 14,425 | 0.00% |
| TSLA250321P00250000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 85.75 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| TSLA250620P00250000 | 2024-04-25 3:35PM EDT | 2025-06-20 | 87.13 | 0.00 | 0.00 | 0.00 | - | 51 | 2,808 | 0.00% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 2025-09-19 | 91.66 | 0.00 | 0.00 | 0.00 | - | 115 | 514 | 0.00% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 93.63 | 0.00 | 0.00 | 0.00 | - | 5 | 3,823 | 0.00% |
| TSLA260116P00250000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 93.35 | 0.00 | 0.00 | 0.00 | - | 178 | 2,372 | 0.00% |
| TSLA260618P00250000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 95.43 | 0.00 | 0.00 | 0.00 | - | 7 | 588 | 0.00% |
| TSLA261218P00250000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 98.52 | 0.00 | 0.00 | 0.00 | - | 40 | 218 | 0.00% |
