Deutsche Märkte öffnen in 15 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.107,79 -1.078,79 (-1,82%) CMC Crypto 200
1.289,68 -4,99 (-0,39%) 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:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 2024-05-10 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517C00090000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 90.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240531C00090000 | 2024-04-24 12:43PM EDT | 2024-05-31 | 68.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 94.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621C00090000 | 2024-05-06 9:40AM EDT | 2024-06-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719C00090000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 95.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00090000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241018C00090000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA241115C00090000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241220C00090000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 94.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00090000 | 2024-05-07 11:03AM EDT | 2025-01-17 | 96.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00090000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 99.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250620C00090000 | 2024-05-02 11:18AM EDT | 2025-06-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00090000 | 2024-05-07 9:57AM EDT | 2025-09-19 | 101.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA251219C00090000 | 2024-05-01 12:51PM EDT | 2025-12-19 | 106.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260116C00090000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 106.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618C00090000 | 2024-04-30 10:45AM EDT | 2026-06-18 | 116.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00090000 | 2024-05-06 10:31AM EDT | 2026-12-18 | 117.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00090000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240517P00090000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240524P00090000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA240531P00090000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240607P00090000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240621P00090000 | 2024-05-07 11:35AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240719P00090000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240816P00090000 | 2024-05-07 3:16PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| TSLA240920P00090000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| TSLA241018P00090000 | 2024-05-07 2:44PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA241115P00090000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA241220P00090000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250117P00090000 | 2024-05-07 2:01PM EDT | 2025-01-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA250321P00090000 | 2024-05-06 11:18AM EDT | 2025-03-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TSLA250620P00090000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA250919P00090000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA251219P00090000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 6.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA260116P00090000 | 2024-05-06 3:43PM EDT | 2026-01-16 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618P00090000 | 2024-05-07 11:37AM EDT | 2026-06-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA261218P00090000 | 2024-05-06 10:35AM EDT | 2026-12-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
