Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
17.971,10 +74,60 (+0,42%) Euro Stoxx 50
4.915,46 +24,85 (+0,51%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,20 -2,40 (-0,10%) EUR/USD
1,0749 +0,0022 (+0,20%) Bitcoin EUR
55.010,16 +517,90 (+0,95%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:260.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00260000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 3,594 | 50.00% |
| TSLA240510C00260000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 1,841 | 50.00% |
| TSLA240517C00260000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,121 | 7,360 | 50.00% |
| TSLA240524C00260000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 628 | 25.00% |
| TSLA240531C00260000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 318 | 25.00% |
| TSLA240621C00260000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 163 | 8,361 | 25.00% |
| TSLA240719C00260000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 87 | 2,160 | 12.50% |
| TSLA240816C00260000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 279 | 1,853 | 12.50% |
| TSLA240920C00260000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 74 | 3,844 | 12.50% |
| TSLA241018C00260000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 2,311 | 12.50% |
| TSLA241115C00260000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 12.50% |
| TSLA241220C00260000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 205 | 2,018 | 12.50% |
| TSLA250117C00260000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 577 | 16,853 | 6.25% |
| TSLA250321C00260000 | 2024-05-02 3:46PM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,202 | 6.25% |
| TSLA250620C00260000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 16 | 4,486 | 6.25% |
| TSLA250919C00260000 | 2024-05-02 10:01AM EDT | 2025-09-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 6.25% |
| TSLA251219C00260000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 30.21 | 0.00 | 0.00 | 0.00 | - | 8 | 6,082 | 6.25% |
| TSLA260116C00260000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 31.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,773 | 6.25% |
| TSLA260618C00260000 | 2024-05-02 11:10AM EDT | 2026-06-18 | 37.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,998 | 6.25% |
| TSLA261218C00260000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 468 | 1,155 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00260000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 77.83 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 115.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240531P00260000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00260000 | 2024-04-29 2:58PM EDT | 2024-06-21 | 67.88 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 0.00% |
| TSLA240719P00260000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 82.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA240816P00260000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 80.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240920P00260000 | 2024-04-29 9:33AM EDT | 2024-09-20 | 76.24 | 0.00 | 0.00 | 0.00 | - | 10 | 1,028 | 0.00% |
| TSLA241018P00260000 | 2024-04-29 12:54PM EDT | 2024-10-18 | 71.40 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| TSLA241115P00260000 | 2024-05-02 2:03PM EDT | 2024-11-15 | 82.45 | 0.00 | 0.00 | 0.00 | - | 82 | 41 | 0.00% |
| TSLA241220P00260000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 83.33 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| TSLA250117P00260000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 86.23 | 0.00 | 0.00 | 0.00 | - | 2 | 13,612 | 0.00% |
| TSLA250321P00260000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 81.03 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| TSLA250620P00260000 | 2024-04-30 11:06AM EDT | 2025-06-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,200 | 0.00% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 2025-09-19 | 103.66 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 0.00% |
| TSLA251219P00260000 | 2024-05-02 10:33AM EDT | 2025-12-19 | 94.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5,053 | 0.00% |
| TSLA260116P00260000 | 2024-05-01 10:19AM EDT | 2026-01-16 | 93.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1,038 | 0.00% |
| TSLA260618P00260000 | 2024-05-01 10:12AM EDT | 2026-06-18 | 97.65 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 0.00% |
| TSLA261218P00260000 | 2024-05-02 2:34PM EDT | 2026-12-18 | 100.21 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
