Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
38.348,59 +146,22 (+0,38%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.210,45 -1.137,11 (-1,95%) CMC Crypto 200
1.310,43 +15,76 (+1,22%) 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:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00085000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 89.42 | 89.45 | 90.15 | -13.38 | -13.02% | 1 | 69 | 186.33% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 84.57 | 90.00 | 90.75 | 0.00 | - | 12 | 102 | 114.31% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 90.40 | 91.35 | 0.00 | - | 1 | 6 | 99.66% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 76.32% |
| TSLA240920C00085000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 103.35 | 91.40 | 92.85 | 0.00 | - | 3 | 942 | 86.06% |
| TSLA241018C00085000 | 2024-05-07 10:52AM EDT | 2024-10-18 | 97.90 | 91.95 | 93.65 | 0.00 | - | 1 | 21 | 83.55% |
| TSLA241115C00085000 | 2024-04-19 11:43AM EDT | 2024-11-15 | 70.26 | 92.50 | 94.50 | 0.00 | - | 1 | 1 | 81.73% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 93.50 | 94.80 | 0.00 | - | 7 | 23 | 78.75% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 94.30 | 95.50 | 0.00 | - | 4 | 1,824 | 77.98% |
| TSLA250321C00085000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 73.70 | 95.75 | 97.05 | 0.00 | - | 30 | 50 | 75.96% |
| TSLA250620C00085000 | 2024-05-08 9:59AM EDT | 2025-06-20 | 96.83 | 97.90 | 99.60 | -5.74 | -5.60% | 4 | 382 | 74.75% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 2025-09-19 | 94.45 | 98.95 | 101.65 | 0.00 | - | 2 | 10 | 71.97% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 112.90 | 103.15 | 104.50 | 0.00 | - | 1 | 903 | 73.18% |
| TSLA260618C00085000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 116.25 | 105.95 | 108.05 | 0.00 | - | 1 | 879 | 72.12% |
| TSLA261218C00085000 | 2024-05-02 12:16PM EDT | 2026-12-18 | 116.05 | 108.10 | 113.45 | 0.00 | - | 1 | 12 | 71.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 300.00% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 143.75% |
| TSLA240524P00085000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 106.25% |
| TSLA240531P00085000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 375 | 95.31% |
| TSLA240621P00085000 | 2024-05-07 9:54AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 6,575 | 80.08% |
| TSLA240719P00085000 | 2024-05-08 1:31PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 7 | 433 | 70.70% |
| TSLA240816P00085000 | 2024-05-07 9:49AM EDT | 2024-08-16 | 0.30 | 0.32 | 0.34 | 0.00 | - | 2 | 421 | 67.68% |
| TSLA240920P00085000 | 2024-05-08 10:02AM EDT | 2024-09-20 | 0.55 | 0.52 | 0.55 | +0.05 | +10.00% | 21 | 20,667 | 62.99% |
| TSLA241018P00085000 | 2024-05-08 10:47AM EDT | 2024-10-18 | 0.76 | 0.76 | 0.79 | +0.06 | +8.57% | 32 | 648 | 61.28% |
| TSLA241115P00085000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 1.08 | 1.11 | 1.16 | 0.00 | - | 1 | 788 | 61.00% |
| TSLA241220P00085000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 1.36 | 1.43 | 1.50 | 0.00 | - | 3 | 147 | 59.20% |
| TSLA250117P00085000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 1.69 | 1.73 | 1.79 | 0.00 | - | 3 | 5,445 | 58.20% |
| TSLA250321P00085000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 2.57 | 2.44 | 2.52 | 0.00 | - | 60 | 1,532 | 56.62% |
| TSLA250620P00085000 | 2024-05-06 12:16PM EDT | 2025-06-20 | 3.40 | 3.50 | 3.65 | 0.00 | - | 9 | 384 | 55.05% |
| TSLA250919P00085000 | 2024-05-06 9:47AM EDT | 2025-09-19 | 4.50 | 4.55 | 4.85 | 0.00 | - | 100 | 171 | 53.99% |
| TSLA251219P00085000 | 2024-05-08 11:20AM EDT | 2025-12-19 | 5.95 | 5.75 | 6.05 | +0.15 | +2.59% | 10 | 373 | 53.41% |
| TSLA260116P00085000 | 2024-04-29 12:58PM EDT | 2026-01-16 | 6.05 | 6.05 | 6.35 | 0.00 | - | 5 | 1,024 | 53.06% |
| TSLA260618P00085000 | 2024-05-03 3:24PM EDT | 2026-06-18 | 7.95 | 7.95 | 8.15 | 0.00 | - | 10 | 164 | 52.10% |
| TSLA261218P00085000 | 2024-05-08 1:37PM EDT | 2026-12-18 | 10.08 | 9.85 | 10.15 | +0.33 | +3.38% | 54 | 66 | 50.91% |
