Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.524,47 +94,42 (+0,51%) Euro Stoxx 50
5.044,63 +28,53 (+0,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.319,00 -5,20 (-0,22%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.954,45 -1.679,86 (-2,82%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 111.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621C00070000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 114.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719C00070000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 115.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 114.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920C00070000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 115.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA241018C00070000 | 2024-04-25 12:41PM EDT | 2024-10-18 | 95.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA241115C00070000 | 2024-04-22 11:33AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA241220C00070000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117C00070000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 115.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321C00070000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 124.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620C00070000 | 2024-04-29 10:40AM EDT | 2025-06-20 | 124.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 2025-09-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00070000 | 2024-05-02 2:56PM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260116C00070000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 88.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260618C00070000 | 2024-04-30 3:23PM EDT | 2026-06-18 | 126.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00070000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240719P00070000 | 2024-05-07 2:49PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240816P00070000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920P00070000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA241018P00070000 | 2024-05-07 11:41AM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241115P00070000 | 2024-05-07 10:36AM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA241220P00070000 | 2024-05-07 2:54PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA250117P00070000 | 2024-05-07 11:32AM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA250321P00070000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSLA250620P00070000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA250919P00070000 | 2024-05-02 10:19AM EDT | 2025-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00070000 | 2024-05-07 2:52PM EDT | 2025-12-19 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TSLA260116P00070000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA260618P00070000 | 2024-05-07 12:00PM EDT | 2026-06-18 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
