Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.023,59 +127,09 (+0,71%) Euro Stoxx 50
4.926,83 +36,22 (+0,74%) Dow Jones 30
38.784,44 +558,78 (+1,46%) Gold
2.312,30 +2,70 (+0,12%) EUR/USD
1,0786 +0,0059 (+0,55%) Bitcoin EUR
56.760,89 +2.315,09 (+4,25%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00270000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 3,359 | 50.00% |
| TSLA240510C00270000 | 2024-05-02 12:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 898 | 50.00% |
| TSLA240517C00270000 | 2024-05-02 2:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 3,439 | 50.00% |
| TSLA240524C00270000 | 2024-05-02 2:35PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 25.00% |
| TSLA240531C00270000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 25.00% |
| TSLA240621C00270000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 229 | 9,376 | 25.00% |
| TSLA240719C00270000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 109 | 1,909 | 12.50% |
| TSLA240816C00270000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 17 | 2,776 | 12.50% |
| TSLA240920C00270000 | 2024-05-02 2:45PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 11,395 | 12.50% |
| TSLA241018C00270000 | 2024-05-02 1:51PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3,936 | 12.50% |
| TSLA241115C00270000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 1,332 | 12.50% |
| TSLA241220C00270000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 75 | 1,385 | 12.50% |
| TSLA250117C00270000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 142 | 8,142 | 12.50% |
| TSLA250321C00270000 | 2024-05-02 12:34PM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 48 | 413 | 6.25% |
| TSLA250620C00270000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 18.56 | 0.00 | 0.00 | 0.00 | - | 39 | 4,514 | 6.25% |
| TSLA250919C00270000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 6.25% |
| TSLA251219C00270000 | 2024-05-02 10:19AM EDT | 2025-12-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,684 | 6.25% |
| TSLA260116C00270000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,759 | 6.25% |
| TSLA260618C00270000 | 2024-05-02 12:45PM EDT | 2026-06-18 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,607 | 6.25% |
| TSLA261218C00270000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 359 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 2024-05-10 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00270000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 110.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00270000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 89.14 | 0.00 | 0.00 | 0.00 | - | 131 | 53 | 0.00% |
| TSLA240719P00270000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240816P00270000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 88.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 128.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| TSLA241018P00270000 | 2024-05-01 10:55AM EDT | 2024-10-18 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| TSLA241115P00270000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 90.90 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| TSLA241220P00270000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 82.83 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 0.00% |
| TSLA250117P00270000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 88.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,672 | 0.00% |
| TSLA250321P00270000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 94.97 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| TSLA250620P00270000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 0.00% |
| TSLA250919P00270000 | 2024-04-29 12:33PM EDT | 2025-09-19 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA251219P00270000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,465 | 0.00% |
| TSLA260116P00270000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | 6 | 263 | 0.00% |
| TSLA260618P00270000 | 2024-05-01 10:12AM EDT | 2026-06-18 | 105.45 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 0.00% |
| TSLA261218P00270000 | 2024-05-02 10:54AM EDT | 2026-12-18 | 109.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
