Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.018,03 -1.519,11 (-2,60%) CMC Crypto 200
1.304,35 +9,68 (+0,75%) 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:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,376 | 153.13% |
| TSLA240621C00420000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 22 | 4,184 | 83.20% |
| TSLA240719C00420000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 161 | 544 | 73.24% |
| TSLA240816C00420000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 0.25 | 0.22 | 0.24 | -0.02 | -7.41% | 6 | 241 | 68.26% |
| TSLA240920C00420000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 0.68 | 0.36 | 0.39 | 0.00 | - | 2 | 2,630 | 62.50% |
| TSLA241115C00420000 | 2024-05-08 11:56AM EDT | 2024-11-15 | 0.89 | 0.83 | 0.89 | -0.22 | -19.82% | 3 | 256 | 59.16% |
| TSLA241220C00420000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 1.18 | 1.15 | 1.22 | -0.43 | -26.71% | 34 | 345 | 57.24% |
| TSLA250117C00420000 | 2024-05-08 2:47PM EDT | 2025-01-17 | 1.55 | 1.49 | 1.54 | -0.30 | -16.22% | 22 | 4,879 | 56.30% |
| TSLA250321C00420000 | 2024-05-08 11:34AM EDT | 2025-03-21 | 2.58 | 2.45 | 2.53 | -0.38 | -12.84% | 21 | 554 | 55.26% |
| TSLA250620C00420000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.40 | -1.65 | -27.97% | 12 | 5,414 | 54.66% |
| TSLA250919C00420000 | 2024-05-08 2:37PM EDT | 2025-09-19 | 6.60 | 6.35 | 6.80 | -1.00 | -13.16% | 21 | 434 | 54.74% |
| TSLA251219C00420000 | 2024-05-08 1:59PM EDT | 2025-12-19 | 9.20 | 9.05 | 9.35 | -1.48 | -13.86% | 1 | 905 | 55.10% |
| TSLA260116C00420000 | 2024-05-08 1:27PM EDT | 2026-01-16 | 10.05 | 9.90 | 10.20 | -1.37 | -12.00% | 38 | 3,574 | 55.22% |
| TSLA260618C00420000 | 2024-05-08 3:41PM EDT | 2026-06-18 | 15.20 | 15.00 | 15.30 | -1.05 | -6.46% | 6 | 6,115 | 56.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 2024-05-17 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 2024-06-21 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-05-08 3:40PM EDT | 2024-09-20 | 245.44 | 244.35 | 246.20 | +3.42 | +1.41% | 2 | 0 | 71.22% |
| TSLA241220P00420000 | 2024-02-09 10:50AM EDT | 2024-12-20 | 226.21 | 242.70 | 246.40 | 0.00 | - | - | 0 | 56.93% |
| TSLA250117P00420000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 245.33 | 243.90 | 246.55 | +10.10 | +4.29% | 2 | 0 | 54.83% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 2025-03-21 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 2025-06-20 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 2025-09-19 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 2025-12-19 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 36.65% |
| TSLA260116P00420000 | 2024-03-08 3:08PM EDT | 2026-01-16 | 244.12 | 252.90 | 257.10 | 0.00 | - | 3 | 0 | 54.80% |
| TSLA260618P00420000 | 2024-02-26 10:36AM EDT | 2026-06-18 | 225.08 | 239.35 | 241.50 | 0.00 | - | 1 | 0 | 0.00% |
