Deutsche Märkte schließen in 11 Minuten
DAX
18.482,72 +52,67 (+0,29%) Euro Stoxx 50
5.042,74 +26,64 (+0,53%) Dow Jones 30
38.957,86 +73,60 (+0,19%) Gold
2.322,90 -1,30 (-0,06%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.720,37 -1.744,79 (-2,93%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 174.28 | 169.55 | 170.20 | 0.00 | - | 2 | 149 | 1,243.75% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 144.20 | 169.60 | 170.20 | 0.00 | - | 74 | 111 | 590.82% |
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 175.02 | 169.45 | 171.35 | 0.00 | - | 3 | 21 | 448.44% |
| TSLA240920C00005000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 175.25 | 169.65 | 170.90 | 0.00 | - | 1 | 507 | 375.49% |
| TSLA250117C00005000 | 2024-05-08 10:03AM EDT | 2025-01-17 | 168.00 | 170.15 | 171.15 | -8.00 | -4.55% | 14 | 1,044 | 297.75% |
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 146.20 | 170.00 | 171.85 | 0.00 | - | 6 | 264 | 248.14% |
| TSLA250919C00005000 | 2024-05-07 9:56AM EDT | 2025-09-19 | 176.10 | 169.50 | 172.80 | 0.00 | - | 1 | 1,848 | 234.08% |
| TSLA251219C00005000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 176.13 | 170.20 | 172.50 | 0.00 | - | 2 | 327 | 223.24% |
| TSLA260116C00005000 | 2024-05-08 10:45AM EDT | 2026-01-16 | 170.80 | 170.05 | 171.80 | -2.60 | -1.50% | 29 | 953 | 201.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,127 | 312.50% |
| TSLA240816P00005000 | 2024-05-07 1:09PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 92 | 212.50% |
| TSLA240920P00005000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 629 | 50.00% |
| TSLA250117P00005000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,812 | 131.25% |
| TSLA250620P00005000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 13,088 | 114.06% |
| TSLA250919P00005000 | 2024-05-07 2:46PM EDT | 2025-09-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 860 | 93.75% |
| TSLA251219P00005000 | 2024-05-08 9:45AM EDT | 2025-12-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 9,435 | 95.31% |
| TSLA260116P00005000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 105 | 2,979 | 101.17% |
