Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.854,22 -795,92 (-1,36%) CMC Crypto 200
1.324,30 +29,63 (+2,29%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00370000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,684 | 134.38% |
| TSLA240621C00370000 | 2024-05-08 11:28AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12 | 4,081 | 75.39% |
| TSLA240719C00370000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.20 | 0.14 | 0.15 | 0.00 | - | 2 | 448 | 66.80% |
| TSLA240816C00370000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.35 | 0.35 | 0.37 | -0.09 | -20.45% | 1 | 388 | 63.53% |
| TSLA240920C00370000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.59 | -0.15 | -20.00% | 2 | 7,935 | 58.52% |
| TSLA241018C00370000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 0.88 | 0.86 | 0.89 | -0.17 | -16.19% | 30 | 8,240 | 56.79% |
| TSLA241115C00370000 | 2024-05-03 11:03AM EDT | 2024-11-15 | 1.96 | 1.33 | 1.38 | 0.00 | - | 8 | 133 | 56.51% |
| TSLA241220C00370000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 1.87 | 1.82 | 1.88 | -0.87 | -31.75% | 1 | 251 | 55.04% |
| TSLA250117C00370000 | 2024-05-08 11:47AM EDT | 2025-01-17 | 2.46 | 2.33 | 2.40 | -0.53 | -17.73% | 17 | 6,183 | 54.52% |
| TSLA250321C00370000 | 2024-05-08 11:52AM EDT | 2025-03-21 | 3.95 | 3.70 | 3.85 | -0.85 | -17.71% | 2 | 128 | 54.02% |
| TSLA250620C00370000 | 2024-05-08 1:18PM EDT | 2025-06-20 | 6.30 | 6.20 | 6.30 | -1.05 | -14.29% | 54 | 3,143 | 53.97% |
| TSLA250919C00370000 | 2024-04-30 10:14AM EDT | 2025-09-19 | 13.90 | 8.90 | 9.30 | 0.00 | - | 1 | 434 | 54.26% |
| TSLA251219C00370000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 12.52 | 12.25 | 12.50 | -1.08 | -7.94% | 9 | 1,095 | 54.96% |
| TSLA260116C00370000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 15.30 | 13.20 | 13.55 | 0.00 | - | 2 | 539 | 55.12% |
| TSLA260618C00370000 | 2024-05-07 11:53AM EDT | 2026-06-18 | 21.30 | 19.00 | 19.35 | 0.00 | - | 149 | 1,850 | 56.19% |
| TSLA261218C00370000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 25.88 | 25.45 | 26.05 | -2.61 | -9.16% | 6 | 19 | 56.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 2024-05-17 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 573.68% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 225.00 | 195.10 | 196.25 | 0.00 | - | 100 | 0 | 96.48% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 2024-09-20 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA241018P00370000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 193.29 | 199.70 | 203.85 | 0.00 | - | 1 | 0 | 86.17% |
| TSLA241115P00370000 | 2024-02-27 1:49PM EDT | 2024-11-15 | 170.45 | 191.85 | 195.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00370000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 173.80 | 195.15 | 196.15 | 0.00 | - | 61 | 0 | 48.43% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 2025-01-17 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 108.45% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 2025-03-21 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 40.21% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 182.59 | 194.90 | 196.05 | 0.00 | - | 1 | 0 | 35.52% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 2025-09-19 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 35.54% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 2025-12-19 | 196.33 | 195.40 | 196.50 | 0.00 | - | 1 | 4 | 31.89% |
| TSLA260116P00370000 | 2024-04-02 9:55AM EDT | 2026-01-16 | 204.87 | 192.35 | 193.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00370000 | 2024-04-24 10:58AM EDT | 2026-06-18 | 208.30 | 195.55 | 197.10 | 0.00 | - | 39 | 39 | 29.99% |
| TSLA261218P00370000 | 2024-05-02 10:03AM EDT | 2026-12-18 | 195.34 | 194.60 | 199.80 | 0.00 | - | - | 0 | 32.69% |
