Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
17.984,89 +88,39 (+0,49%) Euro Stoxx 50
4.919,83 +29,22 (+0,60%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,10 -0,50 (-0,02%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
54.832,94 +1.045,72 (+1,94%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:280.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00280000 | 2024-05-02 1:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240510C00280000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 1,522 | 50.00% |
| TSLA240517C00280000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 4,258 | 50.00% |
| TSLA240524C00280000 | 2024-05-02 12:00PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 245 | 25.00% |
| TSLA240531C00280000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240621C00280000 | 2024-05-02 2:55PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 9,834 | 25.00% |
| TSLA240719C00280000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| TSLA240816C00280000 | 2024-05-02 2:18PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TSLA240920C00280000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 62 | 5,320 | 12.50% |
| TSLA241018C00280000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 2,026 | 12.50% |
| TSLA241115C00280000 | 2024-05-02 12:28PM EDT | 2024-11-15 | 6.14 | 0.00 | 0.00 | 0.00 | - | 33 | 470 | 12.50% |
| TSLA241220C00280000 | 2024-05-02 1:54PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 4,786 | 12.50% |
| TSLA250117C00280000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| TSLA250321C00280000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250620C00280000 | 2024-05-02 2:28PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3,743 | 6.25% |
| TSLA250919C00280000 | 2024-05-02 11:13AM EDT | 2025-09-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA251219C00280000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 22 | 1,221 | 6.25% |
| TSLA260116C00280000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA260618C00280000 | 2024-05-02 2:28PM EDT | 2026-06-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,749 | 6.25% |
| TSLA261218C00280000 | 2024-05-02 11:25AM EDT | 2026-12-18 | 41.93 | 0.00 | 0.00 | 0.00 | - | 21 | 657 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00280000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 97.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00280000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 98.49 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 0.00% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 2024-07-19 | 94.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 106.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 94.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,004 | 0.00% |
| TSLA241018P00280000 | 2024-04-23 10:31AM EDT | 2024-10-18 | 134.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115P00280000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 100.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241220P00280000 | 2024-05-01 2:55PM EDT | 2024-12-20 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| TSLA250117P00280000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 103.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 2025-03-21 | 101.16 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA250620P00280000 | 2024-05-02 11:26AM EDT | 2025-06-20 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| TSLA250919P00280000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00280000 | 2024-05-01 11:19AM EDT | 2025-12-19 | 109.77 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSLA260116P00280000 | 2024-05-02 11:08AM EDT | 2026-01-16 | 110.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 0.00% |
| TSLA260618P00280000 | 2024-05-02 11:26AM EDT | 2026-06-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| TSLA261218P00280000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 113.30 | 0.00 | 0.00 | 0.00 | - | 50 | 48 | 0.00% |
