Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.054,18 +157,68 (+0,88%) Euro Stoxx 50
4.933,87 +43,26 (+0,88%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.317,20 +7,60 (+0,33%) EUR/USD
1,0797 +0,0069 (+0,65%) Bitcoin EUR
56.551,30 +2.292,77 (+4,23%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:255.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00255000 | 2024-05-02 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,639 | 50.00% |
| TSLA240510C00255000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 809 | 50.00% |
| TSLA240517C00255000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,691 | 8,919 | 25.00% |
| TSLA240524C00255000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 474 | 25.00% |
| TSLA240531C00255000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 84 | 733 | 25.00% |
| TSLA240621C00255000 | 2024-05-02 2:52PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 116 | 1,974 | 25.00% |
| TSLA240719C00255000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 152 | 2,426 | 12.50% |
| TSLA240816C00255000 | 2024-05-02 2:45PM EDT | 2024-08-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 48 | 2,173 | 12.50% |
| TSLA240920C00255000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 3,795 | 12.50% |
| TSLA241018C00255000 | 2024-05-02 11:50AM EDT | 2024-10-18 | 6.88 | 0.00 | 0.00 | 0.00 | - | 13 | 359 | 12.50% |
| TSLA241115C00255000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 44 | 404 | 12.50% |
| TSLA241220C00255000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,098 | 6.25% |
| TSLA250321C00255000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 6.25% |
| TSLA250919C00255000 | 2024-05-02 9:50AM EDT | 2025-09-19 | 26.08 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00255000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 26 | 9 | 0.00% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 2024-05-24 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240531P00255000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00255000 | 2024-05-02 12:07PM EDT | 2024-06-21 | 75.19 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| TSLA240719P00255000 | 2024-04-30 10:52AM EDT | 2024-07-19 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240816P00255000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| TSLA240920P00255000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 77.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 0.00% |
| TSLA241018P00255000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 78.34 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 0.00% |
| TSLA241115P00255000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 77.52 | 0.00 | 0.00 | 0.00 | - | 23 | 59 | 0.00% |
| TSLA241220P00255000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 78.34 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.00% |
| TSLA250321P00255000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 113.23 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA250919P00255000 | 2024-04-29 11:53AM EDT | 2025-09-19 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
