Deutsche Märkte schließen in 7 Stunden 33 Minuten
DAX
17.921,05 +24,55 (+0,14%) Euro Stoxx 50
4.899,07 +8,46 (+0,17%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,90 +0,30 (+0,01%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.087,07 +1.402,50 (+2,61%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00295000 | 2024-05-01 12:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240510C00295000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TSLA240517C00295000 | 2024-05-02 10:19AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA240524C00295000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240531C00295000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240621C00295000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240719C00295000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240816C00295000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA240920C00295000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA241018C00295000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241115C00295000 | 2024-05-02 2:15PM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250321C00295000 | 2024-05-02 10:55AM EDT | 2025-03-21 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00295000 | 2024-05-02 9:46AM EDT | 2025-09-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 242.83% |
| TSLA240621P00295000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 114.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 126.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 2024-08-16 | 119.29 | 114.25 | 115.55 | 0.00 | - | 2 | 0 | 47.10% |
| TSLA240920P00295000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00295000 | 2024-04-08 11:19AM EDT | 2024-10-18 | 121.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00295000 | 2024-04-17 11:58AM EDT | 2024-11-15 | 138.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00295000 | 2024-03-06 4:33PM EDT | 2025-03-21 | 118.80 | 129.75 | 131.25 | 0.00 | - | 16 | 8 | 63.79% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 2025-09-19 | 144.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
