Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
17.970,57 +74,07 (+0,41%) Euro Stoxx 50
4.915,26 +24,65 (+0,50%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,00 -2,60 (-0,11%) EUR/USD
1,0749 +0,0022 (+0,20%) Bitcoin EUR
55.010,16 +517,90 (+0,95%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:290.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00290000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 2,490 | 50.00% |
| TSLA240510C00290000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 408 | 50.00% |
| TSLA240517C00290000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 1,831 | 50.00% |
| TSLA240524C00290000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 50.00% |
| TSLA240531C00290000 | 2024-05-02 11:39AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 25.00% |
| TSLA240621C00290000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 6,175 | 25.00% |
| TSLA240719C00290000 | 2024-05-02 1:19PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,707 | 25.00% |
| TSLA240816C00290000 | 2024-05-02 3:32PM EDT | 2024-08-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 30 | 17,202 | 12.50% |
| TSLA240920C00290000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,123 | 12.50% |
| TSLA241018C00290000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 342 | 12.50% |
| TSLA241115C00290000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 5.37 | 0.00 | 0.00 | 0.00 | - | 19 | 295 | 12.50% |
| TSLA241220C00290000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,267 | 12.50% |
| TSLA250117C00290000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 151 | 5,321 | 12.50% |
| TSLA250321C00290000 | 2024-05-02 2:54PM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 911 | 12.50% |
| TSLA250620C00290000 | 2024-05-02 10:52AM EDT | 2025-06-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2,665 | 6.25% |
| TSLA250919C00290000 | 2024-04-30 3:49PM EDT | 2025-09-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 167 | 6.25% |
| TSLA251219C00290000 | 2024-05-02 1:14PM EDT | 2025-12-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,466 | 6.25% |
| TSLA260116C00290000 | 2024-05-02 10:51AM EDT | 2026-01-16 | 24.98 | 0.00 | 0.00 | 0.00 | - | 5 | 2,223 | 6.25% |
| TSLA260618C00290000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,103 | 6.25% |
| TSLA261218C00290000 | 2024-05-02 2:29PM EDT | 2026-12-18 | 40.69 | 0.00 | 0.00 | 0.00 | - | 6 | 2,338 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 2024-05-17 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 237.94% |
| TSLA240621P00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 109.64 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 104.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 105.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240920P00290000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 111.47 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| TSLA241018P00290000 | 2024-04-05 11:08AM EDT | 2024-10-18 | 123.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00290000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 141.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00290000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 110.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA250117P00290000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 112.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,772 | 0.00% |
| TSLA250321P00290000 | 2024-05-02 1:50PM EDT | 2025-03-21 | 112.83 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA250620P00290000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 144.92 | 0.00 | 0.00 | 0.00 | - | 6 | 546 | 0.00% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 145.33 | 0.00 | 0.00 | 0.00 | - | 101 | 146 | 0.00% |
| TSLA251219P00290000 | 2024-04-29 2:50PM EDT | 2025-12-19 | 110.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,288 | 0.00% |
| TSLA260116P00290000 | 2024-05-02 12:32PM EDT | 2026-01-16 | 119.12 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| TSLA260618P00290000 | 2024-05-02 11:28AM EDT | 2026-06-18 | 121.88 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| TSLA261218P00290000 | 2024-04-30 10:30AM EDT | 2026-12-18 | 121.12 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
