Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.024,74 +128,24 (+0,72%) Euro Stoxx 50
4.929,49 +38,88 (+0,79%) Dow Jones 30
38.595,20 +369,54 (+0,97%) Gold
2.301,60 -8,00 (-0,35%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.090,64 +2.784,52 (+5,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:275.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00275000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,758 | 250.00% |
| TSLA240510C00275000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 3,031 | 92.19% |
| TSLA240517C00275000 | 2024-05-02 2:20PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 123 | 4,136 | 79.30% |
| TSLA240524C00275000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | 0.00 | - | 7 | 174 | 69.73% |
| TSLA240531C00275000 | 2024-05-02 3:08PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.28 | 0.00 | - | 28 | 288 | 66.99% |
| TSLA240621C00275000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.37 | 0.41 | 0.43 | 0.00 | - | 11 | 2,659 | 56.74% |
| TSLA240719C00275000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 1.10 | 1.18 | 1.20 | +0.01 | +0.92% | 9 | 2,563 | 54.79% |
| TSLA240816C00275000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 2.61 | 2.59 | 2.62 | +0.26 | +11.06% | 2 | 2,695 | 56.12% |
| TSLA240920C00275000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 3.65 | 3.95 | 4.05 | 0.00 | - | 39 | 1,469 | 54.55% |
| TSLA241018C00275000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 5.41 | 5.30 | 5.40 | +0.46 | +9.29% | 12 | 691 | 54.33% |
| TSLA241115C00275000 | 2024-05-02 2:27PM EDT | 2024-11-15 | 6.75 | 7.10 | 7.25 | 0.00 | - | 9 | 671 | 55.36% |
| TSLA250321C00275000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 12.62 | 13.60 | 13.75 | 0.00 | - | 3 | 1,185 | 55.19% |
| TSLA250919C00275000 | 2024-05-02 1:20PM EDT | 2025-09-19 | 22.01 | 23.30 | 23.75 | 0.00 | - | 1 | 384 | 56.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 113.59 | 90.45 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00275000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 93.36 | 90.30 | 91.65 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240531P00275000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 118.80 | 90.40 | 91.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00275000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 92.93 | 91.10 | 92.30 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 2024-07-19 | 86.45 | 90.15 | 91.65 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 118.30 | 91.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 94.65 | 91.90 | 92.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA241018P00275000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 104.79 | 124.40 | 126.60 | 0.00 | - | 140 | 0 | 115.75% |
| TSLA241115P00275000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 96.15 | 92.85 | 93.90 | 0.00 | - | 4 | 751 | 28.86% |
| TSLA250321P00275000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 109.25 | 95.85 | 96.90 | 0.00 | - | 1 | 6 | 34.61% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 2025-09-19 | 111.39 | 100.35 | 101.60 | 0.00 | - | 21 | 153 | 36.17% |
