Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
18.498,48 +68,43 (+0,37%) Euro Stoxx 50
5.030,97 +14,87 (+0,30%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.312,80 -11,40 (-0,49%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
57.961,17 -1.214,79 (-2,05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00440000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621C00440000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TSLA240719C00440000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240816C00440000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920C00440000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220C00440000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117C00440000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA250620C00440000 | 2024-05-07 1:03PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA250919C00440000 | 2024-04-30 11:23AM EDT | 2025-09-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219C00440000 | 2024-05-07 10:00AM EDT | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260116C00440000 | 2024-05-06 1:30PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618C00440000 | 2024-05-07 3:27PM EDT | 2026-06-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 2024-05-17 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 2024-06-21 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 2024-07-19 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 2024-09-20 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00440000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 259.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 2025-06-20 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 2025-09-19 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 50.93% |
| TSLA251219P00440000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 245.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00440000 | 2024-01-26 4:45PM EDT | 2026-01-16 | 257.04 | 247.00 | 248.75 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00440000 | 2024-02-12 12:02PM EDT | 2026-06-18 | 248.85 | 266.55 | 269.05 | 0.00 | - | 300 | 0 | 45.44% |
