Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
17.968,45 +71,95 (+0,40%) Euro Stoxx 50
4.912,67 +22,06 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.306,70 -2,90 (-0,13%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
55.042,77 +486,08 (+0,89%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:320.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00320000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,183 | 803 | 50.00% |
| TSLA240510C00320000 | 2024-05-02 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 452 | 50.00% |
| TSLA240517C00320000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,571 | 50.00% |
| TSLA240524C00320000 | 2024-04-30 11:34AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| TSLA240531C00320000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| TSLA240621C00320000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4,702 | 25.00% |
| TSLA240719C00320000 | 2024-05-02 11:17AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 25.00% |
| TSLA240816C00320000 | 2024-05-02 12:02PM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 125 | 313 | 25.00% |
| TSLA240920C00320000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,359 | 25.00% |
| TSLA241018C00320000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 12 | 301 | 12.50% |
| TSLA241115C00320000 | 2024-05-02 11:31AM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| TSLA241220C00320000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,521 | 12.50% |
| TSLA250117C00320000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 693 | 12,918 | 12.50% |
| TSLA250321C00320000 | 2024-05-02 11:01AM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 12.50% |
| TSLA250620C00320000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 11.83 | 0.00 | 0.00 | 0.00 | - | 17 | 2,346 | 12.50% |
| TSLA250919C00320000 | 2024-05-02 2:10PM EDT | 2025-09-19 | 15.92 | 0.00 | 0.00 | 0.00 | - | 11 | 409 | 12.50% |
| TSLA251219C00320000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 20.17 | 0.00 | 0.00 | 0.00 | - | 4 | 1,414 | 6.25% |
| TSLA260116C00320000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,994 | 6.25% |
| TSLA260618C00320000 | 2024-05-02 9:46AM EDT | 2026-06-18 | 28.46 | 0.00 | 0.00 | 0.00 | - | 4 | 1,273 | 6.25% |
| TSLA261218C00320000 | 2024-05-02 2:15PM EDT | 2026-12-18 | 35.57 | 0.00 | 0.00 | 0.00 | - | 5 | 823 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 2024-05-17 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 139.75 | 0.00 | 0.00 | 0.00 | - | 1,660 | 301 | 0.00% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 2024-07-19 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 2024-08-16 | 127.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-29 1:49PM EDT | 2024-09-20 | 126.35 | 0.00 | 0.00 | 0.00 | - | 33 | 10 | 0.00% |
| TSLA241018P00320000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 139.10 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| TSLA241115P00320000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 142.98 | 149.75 | 153.95 | 0.00 | - | 9 | 0 | 79.93% |
| TSLA241220P00320000 | 2024-04-02 10:11AM EDT | 2024-12-20 | 154.64 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 49.95% |
| TSLA250117P00320000 | 2024-05-02 12:21PM EDT | 2025-01-17 | 140.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA250321P00320000 | 2024-04-24 2:47PM EDT | 2025-03-21 | 158.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 2025-06-20 | 130.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 2025-09-19 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TSLA251219P00320000 | 2024-04-30 10:03AM EDT | 2025-12-19 | 138.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,203 | 0.00% |
| TSLA260116P00320000 | 2024-05-02 2:58PM EDT | 2026-01-16 | 144.05 | 0.00 | 0.00 | 0.00 | - | 200 | 487 | 0.00% |
| TSLA260618P00320000 | 2024-05-02 9:52AM EDT | 2026-06-18 | 146.52 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| TSLA261218P00320000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 140.56 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
