Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.020,12 -1.520,30 (-2,60%) CMC Crypto 200
1.305,55 +10,88 (+0,84%) 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:490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00490000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 72 | 3,581 | 92.97% |
| TSLA240719C00490000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 100 | 8,637 | 80.66% |
| TSLA240920C00490000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 0.49 | 0.21 | 0.24 | 0.00 | - | 3 | 656 | 67.14% |
| TSLA250117C00490000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 0.97 | 0.92 | 0.96 | -0.21 | -17.80% | 7 | 2,650 | 59.06% |
| TSLA250620C00490000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 2.86 | 2.73 | 2.84 | -0.99 | -25.71% | 3 | 545 | 55.99% |
| TSLA251219C00490000 | 2024-05-06 9:46AM EDT | 2025-12-19 | 8.73 | 6.25 | 6.45 | 0.00 | - | 5 | 1,013 | 55.52% |
| TSLA260116C00490000 | 2024-05-08 2:00PM EDT | 2026-01-16 | 7.00 | 6.95 | 7.15 | -1.00 | -12.50% | 29 | 1,043 | 55.64% |
| TSLA260618C00490000 | 2024-05-08 3:57PM EDT | 2026-06-18 | 11.15 | 11.05 | 11.30 | -0.92 | -7.62% | 118 | 19,674 | 56.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240719P00490000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 305.80 | 314.70 | 315.75 | 0.00 | - | 1 | 0 | 100.49% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA250117P00490000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 310.30 | 314.20 | 316.55 | 0.00 | - | 10 | 0 | 62.12% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116P00490000 | 2024-03-25 10:42AM EDT | 2026-01-16 | 319.83 | 327.35 | 328.90 | 0.00 | - | 6 | 0 | 65.49% |
| TSLA260618P00490000 | 2024-05-02 10:03AM EDT | 2026-06-18 | 312.86 | 314.05 | 317.10 | 0.00 | - | 8 | 0 | 38.09% |
