Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.271,50 +69,13 (+0,18%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.217,39 -1.110,09 (-1,90%) CMC Crypto 200
1.308,46 +13,79 (+1,07%) 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:460.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00460000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 175.00% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 424 | 89.06% |
| TSLA240719C00460000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 112 | 78.52% |
| TSLA240816C00460000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 1,229 | 71.48% |
| TSLA240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.41 | 0.26 | 0.29 | 0.00 | - | 2 | 486 | 65.48% |
| TSLA241220C00460000 | 2024-05-08 2:43PM EDT | 2024-12-20 | 0.91 | 0.86 | 0.91 | -0.14 | -13.33% | 409 | 2,286 | 59.17% |
| TSLA250117C00460000 | 2024-05-08 3:12PM EDT | 2025-01-17 | 1.18 | 1.10 | 1.17 | -0.20 | -14.49% | 4 | 5,975 | 57.98% |
| TSLA250620C00460000 | 2024-05-08 3:19PM EDT | 2025-06-20 | 3.32 | 3.25 | 3.40 | -0.49 | -12.86% | 5 | 735 | 55.49% |
| TSLA250919C00460000 | 2024-05-07 12:51PM EDT | 2025-09-19 | 6.06 | 4.95 | 5.35 | 0.00 | - | 10 | 192 | 55.15% |
| TSLA251219C00460000 | 2024-05-08 12:40PM EDT | 2025-12-19 | 7.44 | 7.30 | 7.55 | -2.20 | -22.82% | 10 | 1,333 | 55.41% |
| TSLA260116C00460000 | 2024-05-08 2:48PM EDT | 2026-01-16 | 8.18 | 8.00 | 8.30 | -2.24 | -21.50% | 3 | 1,587 | 55.46% |
| TSLA260618C00460000 | 2024-05-08 3:04PM EDT | 2026-06-18 | 12.50 | 12.55 | 12.80 | -2.97 | -19.20% | 3 | 1,286 | 56.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 2024-05-17 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 385.64% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 2024-06-21 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 313.02 | 284.35 | 286.20 | 0.00 | - | 1 | 0 | 77.22% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 309.49 | 284.20 | 286.55 | 0.00 | - | 2 | 0 | 59.28% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 2025-06-20 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 2025-12-19 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA260116P00460000 | 2024-01-18 4:30PM EDT | 2026-01-16 | 247.15 | 257.45 | 262.00 | 0.00 | - | 292 | 0 | 0.00% |
| TSLA260618P00460000 | 2024-03-04 2:45PM EDT | 2026-06-18 | 272.77 | 288.80 | 294.35 | 0.00 | - | 9 | 0 | 51.24% |
