Deutsche Märkte schließen in 44 Minuten
DAX
17.994,63 +98,13 (+0,55%) Euro Stoxx 50
4.923,39 +32,78 (+0,67%) Dow Jones 30
38.582,93 +357,27 (+0,93%) Gold
2.294,80 -14,80 (-0,64%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
57.434,93 +2.410,97 (+4,38%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:325.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00325000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 598 | 337.50% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 118.75% |
| TSLA240517C00325000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.04 | 0.00 | - | 65 | 3,276 | 101.95% |
| TSLA240524C00325000 | 2024-05-02 10:54AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 52 | 87.11% |
| TSLA240531C00325000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | 0.00 | - | 4 | 38 | 78.71% |
| TSLA240621C00325000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 1 | 13,214 | 66.02% |
| TSLA240719C00325000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.47 | 0.00 | - | 34 | 634 | 60.64% |
| TSLA240816C00325000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 1.13 | 1.01 | 1.05 | +0.09 | +8.65% | 1 | 971 | 59.41% |
| TSLA240920C00325000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 1.75 | 1.62 | 1.68 | +0.13 | +8.02% | 1 | 2,097 | 56.30% |
| TSLA241018C00325000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 2.33 | 2.32 | 2.40 | 0.00 | - | 6 | 138 | 55.41% |
| TSLA241115C00325000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 3.65 | 3.35 | 3.45 | 0.00 | - | 10 | 395 | 55.82% |
| TSLA250321C00325000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 7.33 | 7.60 | 7.80 | 0.00 | - | 1 | 300 | 54.47% |
| TSLA250919C00325000 | 2024-05-02 9:34AM EDT | 2025-09-19 | 16.35 | 15.20 | 15.70 | 0.00 | - | 4 | 122 | 55.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 2024-05-17 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 162.63 | 144.25 | 145.50 | 0.00 | - | 2 | 0 | 86.65% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 2024-07-19 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 2024-09-20 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00325000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 142.95 | 143.20 | 144.50 | 0.00 | - | 160 | 0 | 43.80% |
| TSLA241115P00325000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 139.65 | 143.15 | 144.50 | 0.00 | - | 25 | 0 | 40.58% |
| TSLA250321P00325000 | 2024-04-04 11:59AM EDT | 2025-03-21 | 149.77 | 143.75 | 144.85 | 0.00 | - | 2 | 0 | 34.08% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 2025-09-19 | 154.00 | 145.55 | 147.15 | 0.00 | - | 1 | 115 | 34.75% |
