Deutsche Märkte schließen in 8 Stunden
DAX
17.962,76 +66,26 (+0,37%) Euro Stoxx 50
4.908,54 +17,93 (+0,37%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,80 -1,80 (-0,08%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.381,96 +1.565,41 (+2,91%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:305.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00305000 | 2024-05-02 1:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240517C00305000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240531C00305000 | 2024-04-30 2:11PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240621C00305000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240719C00305000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00305000 | 2024-05-02 2:16PM EDT | 2024-08-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240920C00305000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241018C00305000 | 2024-05-02 1:49PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA241115C00305000 | 2024-05-02 11:56AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA250321C00305000 | 2024-05-02 10:26AM EDT | 2025-03-21 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919C00305000 | 2024-04-30 3:35PM EDT | 2025-09-19 | 19.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 124.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 115.23% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 88.80% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 43.13% |
