Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.002,52 +118,26 (+0,30%) Gold
2.322,40 -1,80 (-0,08%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.243,91 -757,62 (-1,28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:59PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 101.44 | 94.30 | 95.15 | 0.00 | - | - | 21 | 420.70% |
| TSLA240517C00080000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 98.35 | 94.65 | 95.15 | 0.00 | - | 14 | 69 | 246.48% |
| TSLA240524C00080000 | 2024-05-07 1:00PM EDT | 2024-05-24 | 99.26 | 94.95 | 95.55 | 0.00 | - | 10 | 159 | 207.52% |
| TSLA240531C00080000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 86.70 | 94.80 | 95.25 | 0.00 | - | - | 172 | 165.14% |
| TSLA240621C00080000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 100.14 | 94.95 | 95.85 | 0.00 | - | 10 | 153 | 131.54% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 95.35 | 96.35 | 0.00 | - | 1 | 56 | 111.48% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 155.69% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 96.65 | 97.35 | 0.00 | - | 1 | 73 | 93.65% |
| TSLA241018C00080000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 108.90 | 97.45 | 98.25 | 0.00 | - | 1 | 15 | 91.93% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 98.10 | 98.95 | 0.00 | - | 1 | 1 | 89.40% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 98.70 | 99.30 | 0.00 | - | 17 | 20 | 84.93% |
| TSLA250117C00080000 | 2024-05-08 10:30AM EDT | 2025-01-17 | 99.17 | 99.35 | 100.30 | -3.83 | -3.72% | 1 | 1,149 | 84.36% |
| TSLA250321C00080000 | 2024-05-08 11:20AM EDT | 2025-03-21 | 99.90 | 100.40 | 101.20 | -6.81 | -6.38% | 10 | 213 | 79.75% |
| TSLA250620C00080000 | 2024-04-26 12:18PM EDT | 2025-06-20 | 99.50 | 102.45 | 103.40 | 0.00 | - | 2 | 847 | 77.87% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 2025-09-19 | 92.50 | 104.55 | 105.55 | 0.00 | - | 5 | 33 | 76.79% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 106.75 | 107.90 | 0.00 | - | 500 | 323 | 76.62% |
| TSLA260116C00080000 | 2024-05-07 2:29PM EDT | 2026-01-16 | 111.00 | 107.35 | 108.40 | 0.00 | - | 203 | 2,042 | 76.25% |
| TSLA260618C00080000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 123.49 | 110.20 | 111.50 | 0.00 | - | 1 | 739 | 74.86% |
| TSLA261218C00080000 | 2024-05-02 11:48AM EDT | 2026-12-18 | 119.00 | 111.90 | 116.05 | 0.00 | - | 54 | 171 | 73.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00080000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 268.75% |
| TSLA240517P00080000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,954 | 146.88% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 112.50% |
| TSLA240531P00080000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 93.75% |
| TSLA240607P00080000 | 2024-04-29 10:54AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 93.75% |
| TSLA240621P00080000 | 2024-05-08 12:17PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 11,142 | 83.20% |
| TSLA240719P00080000 | 2024-05-08 10:16AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 31 | 3,096 | 73.63% |
| TSLA240816P00080000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.28 | 0.00 | - | 8 | 860 | 70.22% |
| TSLA240920P00080000 | 2024-05-08 12:13PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | +0.03 | +7.32% | 69 | 27,309 | 64.99% |
| TSLA241018P00080000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 0.61 | 0.61 | 0.64 | +0.02 | +3.39% | 1 | 6,543 | 63.04% |
| TSLA241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 0.89 | 0.91 | 0.95 | 0.00 | - | 1 | 830 | 62.67% |
| TSLA241220P00080000 | 2024-05-08 10:11AM EDT | 2024-12-20 | 1.20 | 1.18 | 1.20 | +0.05 | +4.35% | 8 | 2,760 | 60.55% |
| TSLA250117P00080000 | 2024-05-08 11:54AM EDT | 2025-01-17 | 1.48 | 1.44 | 1.48 | +0.12 | +8.82% | 32 | 25,093 | 59.67% |
| TSLA250321P00080000 | 2024-05-07 10:45AM EDT | 2025-03-21 | 2.00 | 2.06 | 2.12 | 0.00 | - | 1 | 905 | 57.98% |
| TSLA250620P00080000 | 2024-05-08 12:42PM EDT | 2025-06-20 | 3.07 | 3.00 | 3.10 | +0.08 | +2.68% | 28 | 2,216 | 56.26% |
| TSLA250919P00080000 | 2024-05-08 10:48AM EDT | 2025-09-19 | 4.00 | 3.95 | 4.10 | -0.02 | -0.50% | 75 | 580 | 54.99% |
| TSLA251219P00080000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 5.05 | 5.05 | 5.15 | +0.25 | +5.21% | 11 | 2,215 | 54.33% |
| TSLA260116P00080000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 5.50 | 5.30 | 5.45 | +0.30 | +5.77% | 1 | 942 | 53.97% |
| TSLA260618P00080000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 6.99 | 6.95 | 7.10 | +0.09 | +1.30% | 13 | 871 | 52.85% |
| TSLA261218P00080000 | 2024-05-07 2:23PM EDT | 2026-12-18 | 8.85 | 8.75 | 9.10 | 0.00 | - | 31 | 563 | 51.85% |
