Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
17.965,02 +68,52 (+0,38%) Euro Stoxx 50
4.912,82 +22,21 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.306,80 -2,80 (-0,12%) EUR/USD
1,0747 +0,0020 (+0,18%) Bitcoin EUR
55.032,08 +456,64 (+0,84%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 643 | 50.00% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 497 | 50.00% |
| TSLA240517C00340000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 2,127 | 50.00% |
| TSLA240524C00340000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 362 | 50.00% |
| TSLA240531C00340000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 537 | 50.00% |
| TSLA240621C00340000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,717 | 25.00% |
| TSLA240719C00340000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 334 | 25.00% |
| TSLA240816C00340000 | 2024-05-01 1:04PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 37 | 178 | 25.00% |
| TSLA240920C00340000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 28 | 1,285 | 25.00% |
| TSLA241018C00340000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,606 | 25.00% |
| TSLA241115C00340000 | 2024-05-02 10:42AM EDT | 2024-11-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| TSLA241220C00340000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 12.50% |
| TSLA250117C00340000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 3,921 | 12.50% |
| TSLA250321C00340000 | 2024-05-02 10:23AM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| TSLA250620C00340000 | 2024-05-01 12:38PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,268 | 12.50% |
| TSLA250919C00340000 | 2024-05-01 2:55PM EDT | 2025-09-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 12.50% |
| TSLA251219C00340000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 16.87 | 0.00 | 0.00 | 0.00 | - | 62 | 967 | 12.50% |
| TSLA260116C00340000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 120 | 1,783 | 12.50% |
| TSLA260618C00340000 | 2024-05-02 2:55PM EDT | 2026-06-18 | 25.76 | 0.00 | 0.00 | 0.00 | - | 7 | 3,576 | 6.25% |
| TSLA261218C00340000 | 2024-05-02 12:18PM EDT | 2026-12-18 | 31.89 | 0.00 | 0.00 | 0.00 | - | 18 | 489 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 2024-05-17 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 2024-06-21 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 166.61% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 2024-07-19 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 75.78% |
| TSLA241018P00340000 | 2024-02-12 12:03PM EDT | 2024-10-18 | 149.01 | 167.05 | 169.10 | 0.00 | - | 3 | 0 | 80.71% |
| TSLA241115P00340000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 155.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241220P00340000 | 2024-02-29 12:39PM EDT | 2024-12-20 | 141.20 | 162.10 | 165.90 | 0.00 | - | 21 | 0 | 56.92% |
| TSLA250117P00340000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 147.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA250321P00340000 | 2024-03-28 9:51AM EDT | 2025-03-21 | 162.90 | 169.60 | 173.85 | 0.00 | - | 8 | 0 | 65.84% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 2025-06-20 | 164.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 2025-09-19 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 2025-12-19 | 150.44 | 0.00 | 0.00 | 0.00 | - | 7 | 1,174 | 0.00% |
| TSLA260116P00340000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 184.52 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| TSLA260618P00340000 | 2024-04-22 10:51AM EDT | 2026-06-18 | 199.54 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
