Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
17.955,74 +59,24 (+0,33%) Euro Stoxx 50
4.912,60 +21,99 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,40 -1,20 (-0,05%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.222,30 +1.360,50 (+2,53%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00310000 | 2024-05-01 10:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240517C00310000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240524C00310000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240531C00310000 | 2024-04-29 12:52PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| TSLA240621C00310000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| TSLA240719C00310000 | 2024-05-02 10:25AM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA240816C00310000 | 2024-05-02 1:34PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240920C00310000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSLA241018C00310000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241115C00310000 | 2024-05-02 11:24AM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA241220C00310000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 5.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSLA250117C00310000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA250321C00310000 | 2024-05-02 12:59PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00310000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| TSLA250919C00310000 | 2024-05-02 10:02AM EDT | 2025-09-19 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00310000 | 2024-05-02 11:39AM EDT | 2025-12-19 | 20.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSLA260116C00310000 | 2024-05-02 11:16AM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA260618C00310000 | 2024-05-02 12:39PM EDT | 2026-06-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA261218C00310000 | 2024-05-02 2:50PM EDT | 2026-12-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 169.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00310000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 128.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 138.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 137.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 2024-08-16 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 119.50% |
| TSLA240920P00310000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 122.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA241018P00310000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 134.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00310000 | 2024-04-17 11:53AM EDT | 2024-11-15 | 153.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220P00310000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 139.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00310000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 127.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 2025-03-21 | 153.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00310000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 165.25 | 131.55 | 133.15 | 0.00 | - | 5 | 228 | 36.12% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 2025-09-19 | 165.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00310000 | 2024-04-29 12:06PM EDT | 2026-01-16 | 127.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00310000 | 2024-04-29 9:42AM EDT | 2026-06-18 | 135.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA261218P00310000 | 2024-04-22 2:17PM EDT | 2026-12-18 | 168.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
