Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
38.267,19 -567,91 (-1,46%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.301,75 -940,79 (-1,59%) CMC Crypto 200
1.298,41 -66,72 (-4,89%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 125.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00060000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 135.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00060000 | 2024-04-29 2:24PM EDT | 2024-07-19 | 133.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 100.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 2024-09-20 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA241018C00060000 | 2024-05-01 12:05PM EDT | 2024-10-18 | 123.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115C00060000 | 2024-02-15 3:14PM EDT | 2024-11-15 | 139.55 | 106.10 | 107.35 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA241220C00060000 | 2024-04-02 10:28AM EDT | 2024-12-20 | 108.95 | 119.90 | 121.10 | 0.00 | - | 1 | 5 | 97.51% |
| TSLA250117C00060000 | 2024-05-03 11:22AM EDT | 2025-01-17 | 122.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 2025-03-21 | 133.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620C00060000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 99.66% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 2025-12-19 | 113.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA260116C00060000 | 2024-05-03 2:02PM EDT | 2026-01-16 | 129.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00060000 | 2024-05-06 2:16PM EDT | 2026-06-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00060000 | 2024-05-03 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240621P00060000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240719P00060000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240816P00060000 | 2024-05-07 2:38PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA240920P00060000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA241018P00060000 | 2024-05-07 2:11PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA241115P00060000 | 2024-05-06 12:20PM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSLA241220P00060000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250117P00060000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TSLA250321P00060000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| TSLA250620P00060000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA250919P00060000 | 2024-05-03 2:45PM EDT | 2025-09-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA251219P00060000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA260116P00060000 | 2024-05-07 12:26PM EDT | 2026-01-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618P00060000 | 2024-05-06 3:01PM EDT | 2026-06-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
