Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.520,49 +90,44 (+0,49%) Euro Stoxx 50
5.041,91 +25,81 (+0,51%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,30 -0,90 (-0,04%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.058,22 -1.451,40 (-2,44%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00390000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240621C00390000 | 2024-05-07 1:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240719C00390000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240816C00390000 | 2024-05-07 2:07PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00390000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115C00390000 | 2024-05-07 10:56AM EDT | 2024-11-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00390000 | 2024-05-07 11:37AM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| TSLA250117C00390000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250321C00390000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA250620C00390000 | 2024-05-07 2:19PM EDT | 2025-06-20 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA250919C00390000 | 2024-05-02 11:56AM EDT | 2025-09-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00390000 | 2024-05-07 3:49PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA260116C00390000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA260618C00390000 | 2024-05-07 10:36AM EDT | 2026-06-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 2024-05-17 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 239.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 2024-07-19 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 2024-08-16 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 2024-09-20 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00390000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 208.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 2025-06-20 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 2025-09-19 | 208.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 2025-12-19 | 225.02 | 206.85 | 211.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA260116P00390000 | 2024-02-23 10:36AM EDT | 2026-01-16 | 193.90 | 217.95 | 220.20 | 0.00 | - | 1 | 0 | 48.22% |
| TSLA260618P00390000 | 2024-05-06 3:50PM EDT | 2026-06-18 | 206.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
