Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
17.985,52 +89,02 (+0,50%) Euro Stoxx 50
4.919,36 +28,75 (+0,59%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,10 -2,50 (-0,11%) EUR/USD
1,0750 +0,0023 (+0,22%) Bitcoin EUR
54.866,72 +710,70 (+1,31%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:315.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 346 | 50.00% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 50.00% |
| TSLA240517C00315000 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 2,630 | 50.00% |
| TSLA240524C00315000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| TSLA240621C00315000 | 2024-05-01 10:16AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 2,219 | 25.00% |
| TSLA240719C00315000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 676 | 25.00% |
| TSLA240816C00315000 | 2024-05-02 1:16PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 25.00% |
| TSLA240920C00315000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 12.50% |
| TSLA241018C00315000 | 2024-05-02 11:59AM EDT | 2024-10-18 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 12.50% |
| TSLA241115C00315000 | 2024-04-30 11:20AM EDT | 2024-11-15 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250321C00315000 | 2024-05-02 12:55PM EDT | 2025-03-21 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00315000 | 2024-05-02 10:02AM EDT | 2025-09-19 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 2024-05-10 | 143.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240517P00315000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 133.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 2024-06-21 | 143.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 2024-07-19 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 90.61% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 2024-08-16 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 80.11% |
| TSLA240920P00315000 | 2024-04-29 11:46AM EDT | 2024-09-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241018P00315000 | 2024-04-09 12:21PM EDT | 2024-10-18 | 139.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA241115P00315000 | 2024-04-01 9:51AM EDT | 2024-11-15 | 140.40 | 134.40 | 135.75 | 0.00 | - | 3 | 0 | 40.16% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00315000 | 2024-04-30 10:29AM EDT | 2025-09-19 | 133.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
