Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.915,17 -545,75 (-1,42%) Gold
2.342,90 +4,50 (+0,19%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.883,46 -407,05 (-0,68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00050000 | 2024-04-23 1:23PM EDT | 2024-05-17 | 96.35 | 114.75 | 115.25 | 0.00 | - | 2 | 22 | 241.89% |
| TSLA240621C00050000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 116.79 | 115.15 | 115.85 | 0.00 | - | 1 | 1,617 | 172.17% |
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 111.70 | 115.45 | 116.20 | 0.00 | - | 11 | 14 | 149.56% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 101.87 | 115.50 | 116.30 | 0.00 | - | 1 | 9 | 131.40% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 2024-09-20 | 113.50 | 115.75 | 116.65 | +7.92 | +7.50% | 16 | 64 | 119.85% |
| TSLA241018C00050000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 97.15 | 116.25 | 117.20 | 0.00 | - | 1 | 6 | 116.97% |
| TSLA241115C00050000 | 2024-04-17 2:14PM EDT | 2024-11-15 | 110.00 | 116.40 | 117.45 | 0.00 | - | 4 | 4 | 110.96% |
| TSLA241220C00050000 | 2024-04-24 2:44PM EDT | 2024-12-20 | 117.00 | 116.80 | 117.85 | +3.37 | +2.97% | 1 | 288 | 106.57% |
| TSLA250117C00050000 | 2024-04-24 1:25PM EDT | 2025-01-17 | 113.72 | 117.35 | 118.35 | 0.00 | - | 31 | 2,346 | 105.47% |
| TSLA250321C00050000 | 2024-04-25 9:43AM EDT | 2025-03-21 | 117.95 | 117.90 | 119.20 | +23.45 | +24.81% | 1 | 34 | 100.05% |
| TSLA250620C00050000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 97.90 | 119.20 | 120.55 | 0.00 | - | 2 | 287 | 96.50% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 2025-09-19 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 118.80% |
| TSLA251219C00050000 | 2024-04-24 10:06AM EDT | 2025-12-19 | 123.88 | 121.35 | 122.80 | 0.00 | - | 5 | 157 | 90.54% |
| TSLA260116C00050000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 118.35 | 121.50 | 122.90 | 0.00 | - | 1 | 168 | 89.04% |
| TSLA260618C00050000 | 2024-04-24 10:30AM EDT | 2026-06-18 | 125.90 | 123.25 | 124.65 | +1.90 | +1.53% | 24 | 590 | 86.29% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00050000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 14,151 | 143.75% |
| TSLA240621P00050000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 30,531 | 105.47% |
| TSLA240719P00050000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 414 | 3,958 | 95.31% |
| TSLA240816P00050000 | 2024-04-24 1:16PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 2 | 417 | 87.50% |
| TSLA240920P00050000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.19 | 0.00 | - | 2 | 2,678 | 81.54% |
| TSLA241018P00050000 | 2024-04-24 2:14PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.25 | 0.00 | - | 5 | 608 | 77.83% |
| TSLA241115P00050000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 0.37 | 0.31 | 0.35 | +0.01 | +2.78% | 10 | 1,012 | 75.98% |
| TSLA241220P00050000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 0.44 | 0.41 | 0.45 | -0.04 | -8.33% | 28 | 2,473 | 73.10% |
| TSLA250117P00050000 | 2024-04-25 10:32AM EDT | 2025-01-17 | 0.55 | 0.51 | 0.56 | -0.03 | -5.17% | 12 | 16,082 | 71.66% |
| TSLA250321P00050000 | 2024-04-25 11:10AM EDT | 2025-03-21 | 0.79 | 0.77 | 0.82 | -0.04 | -4.82% | 28 | 5,446 | 69.07% |
| TSLA250620P00050000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.25 | 1.19 | 1.24 | -0.06 | -4.58% | 6 | 5,773 | 66.36% |
| TSLA250919P00050000 | 2024-04-25 11:26AM EDT | 2025-09-19 | 1.63 | 1.58 | 1.68 | -0.13 | -7.39% | 10 | 524 | 64.01% |
| TSLA251219P00050000 | 2024-04-25 11:05AM EDT | 2025-12-19 | 2.10 | 2.07 | 2.12 | -0.17 | -7.49% | 51 | 2,510 | 62.44% |
| TSLA260116P00050000 | 2024-04-25 10:36AM EDT | 2026-01-16 | 2.20 | 2.16 | 2.24 | -0.05 | -2.22% | 3 | 5,984 | 61.76% |
| TSLA260618P00050000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 3.00 | 2.92 | 2.97 | -0.05 | -1.64% | 4 | 3,959 | 59.58% |
