Deutsche Märkte schließen in 6 Stunden 35 Minuten
DAX
17.966,00 +69,50 (+0,39%) Euro Stoxx 50
4.915,64 +25,03 (+0,51%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,90 -0,70 (-0,03%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.215,65 +1.332,18 (+2,47%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:285.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00285000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| TSLA240510C00285000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TSLA240517C00285000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA240524C00285000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240531C00285000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240607C00285000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00285000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240719C00285000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| TSLA240816C00285000 | 2024-05-02 3:09PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA240920C00285000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA241018C00285000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA241115C00285000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250321C00285000 | 2024-05-01 10:42AM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00285000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 114.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 94.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00285000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 111.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00285000 | 2024-04-04 3:19PM EDT | 2024-11-15 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 2025-09-19 | 117.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
