Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
38.293,94 -541,16 (-1,39%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.230,52 -823,98 (-1,40%) CMC Crypto 200
1.298,06 +3,38 (+0,26%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00380000 | 2024-05-07 2:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240719C00380000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240816C00380000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00380000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA241115C00380000 | 2024-05-06 10:32AM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00380000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA250117C00380000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250321C00380000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250620C00380000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919C00380000 | 2024-05-07 3:01PM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219C00380000 | 2024-05-07 10:50AM EDT | 2025-12-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260116C00380000 | 2024-05-07 9:35AM EDT | 2026-01-16 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618C00380000 | 2024-05-07 10:17AM EDT | 2026-06-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA261218C00380000 | 2024-05-07 3:59PM EDT | 2026-12-18 | 26.15 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 2024-05-17 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00380000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 201.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 2024-07-19 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 147.27% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 2024-09-20 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 199.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 185.30 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 2025-06-20 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 60.81% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 2025-09-19 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 62.69% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 2025-12-19 | 201.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00380000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 202.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00380000 | 2024-05-02 10:04AM EDT | 2026-06-18 | 202.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA261218P00380000 | 2024-05-03 9:51AM EDT | 2026-12-18 | 199.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
