Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.255,04 +52,67 (+0,14%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.188,11 -962,85 (-1,66%) CMC Crypto 200
1.309,24 +14,56 (+1,12%) 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:480.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00480000 | 2024-05-08 11:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,886 | 184.38% |
| TSLA240621C00480000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 5,647 | 93.75% |
| TSLA240719C00480000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 0.14 | 0.06 | 0.08 | 0.00 | - | 1 | 589 | 80.47% |
| TSLA240920C00480000 | 2024-05-06 1:13PM EDT | 2024-09-20 | 0.39 | 0.23 | 0.26 | 0.00 | - | 21 | 1,041 | 66.94% |
| TSLA250117C00480000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 1.05 | 0.97 | 1.04 | -0.20 | -16.00% | 11 | 5,757 | 58.84% |
| TSLA250620C00480000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 3.00 | 2.89 | 3.00 | -0.35 | -10.45% | 6 | 926 | 55.85% |
| TSLA250919C00480000 | 2024-05-08 1:23PM EDT | 2025-09-19 | 4.65 | 4.45 | 4.80 | -0.70 | -13.08% | 4 | 2,452 | 55.44% |
| TSLA251219C00480000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 8.35 | 6.55 | 6.80 | 0.00 | - | 1 | 1,557 | 55.49% |
| TSLA260116C00480000 | 2024-05-07 2:51PM EDT | 2026-01-16 | 7.25 | 7.25 | 7.55 | -0.90 | -11.04% | 1 | 1,146 | 55.62% |
| TSLA260618C00480000 | 2024-05-07 3:53PM EDT | 2026-06-18 | 12.60 | 11.55 | 11.80 | 0.00 | - | 17 | 4,550 | 56.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00480000 | 2024-02-07 10:35AM EDT | 2024-05-17 | 292.20 | 297.50 | 299.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 2024-06-21 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 2024-07-19 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 305.28 | 304.20 | 307.15 | +6.79 | +2.27% | 1 | 1 | 52.25% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 2025-06-20 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 2025-09-19 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 59.92% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 2025-12-19 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 54.77% |
| TSLA260116P00480000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 309.00 | 303.95 | 307.25 | +7.44 | +2.47% | 1 | 1 | 42.42% |
| TSLA260618P00480000 | 2024-04-18 2:54PM EDT | 2026-06-18 | 329.38 | 304.00 | 307.10 | 0.00 | - | 4 | 2 | 37.54% |
