Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
17.963,60 +67,10 (+0,37%) Euro Stoxx 50
4.915,92 +25,31 (+0,52%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,00 +0,40 (+0,02%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.202,16 +1.417,05 (+2,63%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:265.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00265000 | 2024-05-01 2:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| TSLA240510C00265000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA240517C00265000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 50.00% |
| TSLA240524C00265000 | 2024-05-02 12:24PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240531C00265000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240621C00265000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA240719C00265000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSLA240816C00265000 | 2024-05-02 1:34PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 12.50% |
| TSLA240920C00265000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA241018C00265000 | 2024-05-02 1:53PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA241115C00265000 | 2024-05-02 2:01PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250321C00265000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA250919C00265000 | 2024-05-02 11:58AM EDT | 2025-09-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00265000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 83.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00265000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 78.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 96.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00265000 | 2024-04-25 12:12PM EDT | 2024-08-16 | 100.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00265000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00265000 | 2024-04-29 3:48PM EDT | 2024-10-18 | 76.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA241115P00265000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 86.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250321P00265000 | 2024-04-25 1:00PM EDT | 2025-03-21 | 102.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 2025-09-19 | 111.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
