Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.272,72 -1.431,73 (-2,44%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 140.12 | 119.40 | 120.10 | 0.00 | - | 5 | 24 | 248.44% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 2024-06-21 | 140.45 | 119.75 | 120.45 | 0.00 | - | 5 | 47 | 159.47% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 2024-07-19 | 86.90 | 119.95 | 120.85 | 0.00 | - | 1 | 1 | 137.55% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 2024-08-16 | 129.05 | 119.60 | 121.85 | 0.00 | - | 1 | 2 | 125.54% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 104.44 | 119.95 | 122.25 | 0.00 | - | 1 | 32 | 115.19% |
| TSLA241018C00055000 | 2024-04-22 11:03AM EDT | 2024-10-18 | 87.52 | 120.55 | 122.45 | 0.00 | - | - | 5 | 110.74% |
| TSLA241115C00055000 | 2024-01-31 10:30AM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 110.45 | 121.80 | 123.30 | 0.00 | - | 2 | 1,269 | 99.06% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 133.40 | 122.45 | 124.20 | 0.00 | - | 2 | 6 | 94.51% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 129.45 | 123.60 | 125.55 | 0.00 | - | 2 | 13 | 90.71% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 2025-09-19 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 115.79% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 2025-12-19 | 122.68 | 125.45 | 128.20 | 0.00 | - | 2 | 50 | 85.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 1,870 | 50.00% |
| TSLA240621P00055000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 3,235 | 110.16% |
| TSLA240719P00055000 | 2024-05-06 10:54AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 153 | 92.19% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | 0.00 | - | 6 | 77 | 85.55% |
| TSLA240920P00055000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 577 | 79.30% |
| TSLA241018P00055000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 5 | 144 | 75.49% |
| TSLA241115P00055000 | 2024-04-29 10:16AM EDT | 2024-11-15 | 0.29 | 0.25 | 0.28 | 0.00 | - | 33 | 405 | 73.24% |
| TSLA241220P00055000 | 2024-05-08 1:39PM EDT | 2024-12-20 | 0.37 | 0.34 | 0.39 | -0.02 | -5.13% | 1 | 229 | 70.61% |
| TSLA250117P00055000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 0.50 | 0.42 | 0.48 | +0.07 | +16.28% | 2 | 3,968 | 68.80% |
| TSLA250321P00055000 | 2024-05-06 3:39PM EDT | 2025-03-21 | 0.65 | 0.66 | 0.74 | 0.00 | - | 2 | 332 | 66.26% |
| TSLA250620P00055000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 1.13 | 1.08 | 1.16 | 0.00 | - | 107 | 447 | 63.72% |
| TSLA250919P00055000 | 2024-04-30 11:33AM EDT | 2025-09-19 | 1.63 | 1.49 | 1.65 | 0.00 | - | 2 | 81 | 61.74% |
| TSLA251219P00055000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 2.10 | 2.03 | 2.14 | +0.07 | +3.45% | 8 | 318 | 60.47% |
