Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.967,70 +83,44 (+0,21%) Gold
2.326,70 +2,50 (+0,11%) EUR/USD
1,0760 +0,0001 (+0,01%) Bitcoin EUR
57.935,76 -1.351,29 (-2,28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Strike:410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 530 | 150.00% |
| TSLA240621C00410000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 897 | 83.20% |
| TSLA240719C00410000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 0.18 | 0.11 | 0.12 | 0.00 | - | 365 | 547 | 72.46% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 0.45 | 0.26 | 0.27 | 0.00 | - | 1 | 141 | 67.72% |
| TSLA240920C00410000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 0.39 | 0.41 | 0.44 | -0.10 | -20.41% | 1 | 837 | 62.01% |
| TSLA241115C00410000 | 2024-05-07 9:55AM EDT | 2024-11-15 | 1.23 | 0.95 | 1.00 | 0.00 | - | 1 | 104 | 58.91% |
| TSLA241220C00410000 | 2024-05-08 10:50AM EDT | 2024-12-20 | 1.35 | 1.31 | 1.36 | -0.20 | -12.90% | 4 | 162 | 57.06% |
| TSLA250117C00410000 | 2024-05-08 11:09AM EDT | 2025-01-17 | 1.67 | 1.69 | 1.73 | -0.27 | -13.92% | 20 | 4,466 | 56.23% |
| TSLA250321C00410000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 2.79 | 2.75 | 2.81 | -0.61 | -17.94% | 1 | 191 | 55.26% |
| TSLA250620C00410000 | 2024-05-07 2:06PM EDT | 2025-06-20 | 4.65 | 4.65 | 4.85 | -0.67 | -12.59% | 1 | 1,647 | 54.78% |
| TSLA250919C00410000 | 2024-05-06 11:57AM EDT | 2025-09-19 | 9.14 | 6.95 | 7.35 | 0.00 | - | 1 | 113 | 54.85% |
| TSLA251219C00410000 | 2024-05-07 10:03AM EDT | 2025-12-19 | 11.31 | 9.75 | 10.00 | 0.00 | - | 5 | 1,076 | 55.19% |
| TSLA260116C00410000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 12.40 | 10.65 | 10.95 | 0.00 | - | 1 | 724 | 55.37% |
| TSLA260618C00410000 | 2024-05-08 9:43AM EDT | 2026-06-18 | 15.44 | 15.90 | 16.20 | -3.08 | -16.63% | 3 | 2,319 | 56.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 2024-05-17 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 2024-06-21 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 2024-09-20 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 144.34% |
| TSLA250117P00410000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 228.88 | 234.20 | 235.30 | 0.00 | - | 1 | 1 | 44.04% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 216.35 | 234.20 | 235.40 | 0.00 | - | 1 | 0 | 36.16% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 2025-09-19 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 215.75 | 234.10 | 235.55 | 0.00 | - | 4 | 0 | 31.43% |
| TSLA260116P00410000 | 2024-04-29 3:50PM EDT | 2026-01-16 | 217.15 | 233.85 | 235.80 | 0.00 | - | 485 | 0 | 32.31% |
| TSLA260618P00410000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 217.20 | 233.60 | 236.20 | 0.00 | - | 2 | 0 | 30.81% |
