Deutsche Märkte schließen in 7 Stunden 36 Minuten
DAX
17.913,58 +17,08 (+0,10%) Euro Stoxx 50
4.898,15 +7,54 (+0,15%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,00 +0,40 (+0,02%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.130,98 +1.448,01 (+2,70%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240517C00330000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00330000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240719C00330000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| TSLA240816C00330000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSLA240920C00330000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA241018C00330000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA241115C00330000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA241220C00330000 | 2024-05-02 12:16PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117C00330000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| TSLA250321C00330000 | 2024-05-02 1:02PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSLA250620C00330000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| TSLA250919C00330000 | 2024-05-02 9:49AM EDT | 2025-09-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA251219C00330000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA260116C00330000 | 2024-05-02 2:53PM EDT | 2026-01-16 | 20.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260618C00330000 | 2024-05-02 3:58PM EDT | 2026-06-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| TSLA261218C00330000 | 2024-05-02 2:28PM EDT | 2026-12-18 | 34.32 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 2024-05-17 | 155.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 2024-06-21 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 148.21% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 2024-07-19 | 159.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018P00330000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00330000 | 2024-03-12 9:53AM EDT | 2024-11-15 | 157.00 | 158.75 | 160.70 | 0.00 | - | 1 | 0 | 77.00% |
| TSLA241220P00330000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00330000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 149.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA250321P00330000 | 2024-04-15 10:07AM EDT | 2025-03-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 179.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 2025-09-19 | 165.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA251219P00330000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 147.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116P00330000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 180.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00330000 | 2024-04-23 10:54AM EDT | 2026-06-18 | 186.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA261218P00330000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
