Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.020,57 -1.631,11 (-2,78%) CMC Crypto 200
1.304,40 +9,73 (+0,75%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 149.39 | 144.40 | 145.10 | 0.00 | - | 1 | 8 | 376.56% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 2024-06-21 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240816C00030000 | 2024-05-02 10:38AM EDT | 2024-08-16 | 148.88 | 144.20 | 146.05 | 0.00 | - | 50 | 58 | 161.91% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 131.87 | 144.40 | 146.30 | 0.00 | - | 3 | 17 | 149.80% |
| TSLA241018C00030000 | 2024-02-22 3:53PM EDT | 2024-10-18 | 168.32 | 141.45 | 142.40 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117C00030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 157.06 | 144.90 | 147.60 | 0.00 | - | 1 | 7,290 | 129.47% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 160.81 | 146.35 | 148.30 | 0.00 | - | 4 | 71 | 115.59% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 2025-09-19 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 94.92% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 136.00 | 147.05 | 149.65 | 0.00 | - | 2 | 41 | 104.99% |
| TSLA260116C00030000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 146.98 | 147.25 | 149.80 | -6.82 | -4.43% | 2 | 89 | 103.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 325.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240816P00030000 | 2024-05-01 2:37PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,546 | 116.41% |
| TSLA240920P00030000 | 2024-04-30 2:57PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 470 | 100.00% |
| TSLA241018P00030000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,006 | 94.53% |
| TSLA250117P00030000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 7 | 16,699 | 83.01% |
| TSLA250620P00030000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 0.26 | 0.23 | 0.31 | 0.00 | - | 1 | 1,388 | 75.83% |
| TSLA250919P00030000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 0.44 | 0.35 | 0.49 | 0.00 | - | 9 | 41 | 73.19% |
| TSLA251219P00030000 | 2024-05-08 3:38PM EDT | 2025-12-19 | 0.55 | 0.51 | 0.61 | -0.03 | -5.17% | 4 | 1,478 | 70.48% |
| TSLA260116P00030000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 0.62 | 0.56 | 0.68 | 0.00 | - | 1 | 2,026 | 70.07% |
