Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
38.317,99 +115,62 (+0,30%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.238,98 -931,47 (-1,60%) CMC Crypto 200
1.309,31 +14,63 (+1,13%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 128.65 | 109.45 | 110.20 | 0.00 | - | 13 | 26 | 258.59% |
| TSLA240621C00065000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 129.05 | 109.80 | 110.65 | 0.00 | - | 1 | 50 | 145.70% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 2024-07-19 | 100.07 | 118.65 | 119.60 | 0.00 | - | 3 | 3 | 234.99% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 100.65 | 109.80 | 112.05 | 0.00 | - | - | 1 | 113.16% |
| TSLA240920C00065000 | 2024-04-29 2:24PM EDT | 2024-09-20 | 129.81 | 110.25 | 112.55 | 0.00 | - | 1 | 24 | 104.44% |
| TSLA241018C00065000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 78.46 | 110.90 | 112.80 | 0.00 | - | - | 5 | 100.31% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 90.61 | 112.50 | 114.00 | 0.00 | - | 15 | 720 | 91.28% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 85.85 | 113.35 | 115.20 | 0.00 | - | 2 | 3 | 87.83% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 122.40 | 107.60 | 112.55 | 0.00 | - | 1 | 55 | 67.94% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 2025-09-19 | 86.70 | 115.25 | 119.40 | 0.00 | - | 1 | 6 | 82.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00065000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,538 | 193.75% |
| TSLA240621P00065000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 3,016 | 98.44% |
| TSLA240719P00065000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 453 | 84.38% |
| TSLA240816P00065000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 0.16 | 0.09 | 0.14 | 0.00 | - | 1 | 79 | 78.52% |
| TSLA240920P00065000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 425 | 73.24% |
| TSLA241018P00065000 | 2024-05-08 10:47AM EDT | 2024-10-18 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 37 | 195 | 70.02% |
| TSLA241115P00065000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 0.44 | 0.44 | 0.48 | 0.00 | - | 6 | 294 | 68.90% |
| TSLA241220P00065000 | 2024-05-08 10:00AM EDT | 2024-12-20 | 0.63 | 0.58 | 0.63 | +0.07 | +12.50% | 2 | 39 | 66.28% |
| TSLA250117P00065000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 0.75 | 0.72 | 0.76 | +0.02 | +2.74% | 51 | 3,264 | 64.75% |
| TSLA250321P00065000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 1.07 | 1.08 | 1.17 | 0.00 | - | 1 | 118 | 62.72% |
| TSLA250620P00065000 | 2024-04-30 10:15AM EDT | 2025-06-20 | 1.69 | 1.67 | 1.76 | 0.00 | - | 1 | 812 | 60.38% |
| TSLA250919P00065000 | 2024-05-02 10:17AM EDT | 2025-09-19 | 2.50 | 2.30 | 2.44 | 0.00 | - | 1 | 547 | 58.83% |
