Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.014,36 +130,10 (+0,33%) Gold
2.320,90 -3,30 (-0,14%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.372,49 -438,19 (-0,75%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Strike:470.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,626 | 171.88% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.03 | 0.00 | - | 205 | 745 | 89.84% |
| TSLA240719C00470000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.08 | 0.00 | - | 1 | 116 | 78.91% |
| TSLA240816C00470000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.18 | -0.10 | -45.45% | 1 | 357 | 71.97% |
| TSLA240920C00470000 | 2024-05-07 10:22AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.28 | 0.00 | - | 1 | 1,225 | 66.16% |
| TSLA250117C00470000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 1.07 | 1.05 | 1.10 | -0.25 | -18.94% | 18 | 2,485 | 58.40% |
| TSLA250620C00470000 | 2024-05-08 10:53AM EDT | 2025-06-20 | 3.25 | 3.10 | 3.20 | -0.29 | -8.19% | 3 | 208 | 55.71% |
| TSLA250919C00470000 | 2024-04-30 11:40AM EDT | 2025-09-19 | 7.10 | 4.75 | 5.05 | 0.00 | - | 1 | 186 | 55.32% |
| TSLA251219C00470000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 8.15 | 6.95 | 7.20 | 0.00 | - | 1 | 885 | 55.50% |
| TSLA260116C00470000 | 2024-05-01 2:22PM EDT | 2026-01-16 | 9.36 | 7.65 | 7.85 | 0.00 | - | 1 | 436 | 55.49% |
| TSLA260618C00470000 | 2024-05-08 10:19AM EDT | 2026-06-18 | 11.85 | 12.10 | 12.30 | -1.95 | -14.13% | 6 | 814 | 56.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 2024-06-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 2024-09-20 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00470000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 289.17 | 294.65 | 295.70 | 0.00 | - | 1 | 0 | 50.54% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 2025-06-20 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 2025-09-19 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 58.91% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 2025-12-19 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA260116P00470000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 289.42 | 299.20 | 303.90 | 0.00 | - | 10 | 0 | 52.67% |
| TSLA260618P00470000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 319.43 | 294.40 | 296.45 | 0.00 | - | 4 | 2 | 34.14% |
