Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.202,37 0,00 (0,00%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.940,96 -1.182,61 (-2,03%) CMC Crypto 200
1.303,68 +9,01 (+0,70%) 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:430.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 165.63% |
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.04 | 0.00 | - | 5 | 1,431 | 86.33% |
| TSLA240719C00430000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 31 | 198 | 74.61% |
| TSLA240816C00430000 | 2024-05-06 10:50AM EDT | 2024-08-16 | 0.37 | 0.20 | 0.22 | 0.00 | - | 1 | 1,244 | 69.43% |
| TSLA240920C00430000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 0.37 | 0.33 | 0.36 | -0.23 | -38.33% | 1 | 1,693 | 63.43% |
| TSLA241115C00430000 | 2024-05-08 2:50PM EDT | 2024-11-15 | 0.80 | 0.77 | 0.82 | -0.21 | -20.79% | 3 | 338 | 59.84% |
| TSLA241220C00430000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 1.10 | 1.06 | 1.12 | -0.24 | -17.91% | 2 | 342 | 57.76% |
| TSLA250117C00430000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 1.41 | 1.38 | 1.43 | -0.25 | -15.06% | 12 | 1,287 | 56.81% |
| TSLA250321C00430000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 2.34 | 2.27 | 2.35 | -0.75 | -24.27% | 23 | 316 | 55.62% |
| TSLA250620C00430000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 4.05 | 3.90 | 4.10 | -1.20 | -22.86% | 2 | 255 | 54.85% |
| TSLA250919C00430000 | 2024-05-07 10:31AM EDT | 2025-09-19 | 6.00 | 5.95 | 6.40 | -1.35 | -18.37% | 2 | 97 | 54.88% |
| TSLA251219C00430000 | 2024-05-08 3:35PM EDT | 2025-12-19 | 8.77 | 8.55 | 8.75 | -2.01 | -18.65% | 5 | 835 | 55.11% |
| TSLA260116C00430000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 11.30 | 9.35 | 9.70 | 0.00 | - | 26 | 380 | 55.31% |
| TSLA260618C00430000 | 2024-05-08 1:46PM EDT | 2026-06-18 | 14.45 | 14.35 | 14.60 | -1.90 | -11.62% | 4 | 571 | 56.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 2024-05-17 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 2024-06-21 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 2024-09-20 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220P00430000 | 2024-01-12 11:51AM EDT | 2024-12-20 | 208.80 | 235.35 | 237.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA250117P00430000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 255.35 | 253.90 | 256.55 | +10.10 | +4.12% | 1 | 0 | 56.08% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 2025-03-21 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 110.98% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 2025-06-20 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 2025-09-19 | 235.15 | 253.20 | 258.45 | 0.00 | - | 2 | 0 | 47.38% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 2025-12-19 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 47.84% |
| TSLA260116P00430000 | 2024-01-31 10:30AM EDT | 2026-01-16 | 243.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618P00430000 | 2024-01-25 4:51PM EDT | 2026-06-18 | 247.35 | 236.80 | 238.70 | 0.00 | - | 187 | 0 | 0.00% |
