Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
18.493,36 +63,31 (+0,34%) Euro Stoxx 50
5.033,28 +17,18 (+0,34%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.317,50 -6,70 (-0,29%) EUR/USD
1,0741 -0,0017 (-0,16%) Bitcoin EUR
57.892,89 -1.273,48 (-2,15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 86.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517C00095000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 88.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240531C00095000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 93.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 90.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 66.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 2024-09-20 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 101.07% |
| TSLA241018C00095000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 93.26 | 85.35 | 87.10 | 0.00 | - | 1 | 2 | 75.99% |
| TSLA241115C00095000 | 2024-04-25 11:28AM EDT | 2024-11-15 | 77.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241220C00095000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 77.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117C00095000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 104.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-04-29 1:10PM EDT | 2025-03-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620C00095000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 100.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00095000 | 2024-05-01 11:17AM EDT | 2025-09-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219C00095000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 102.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA260116C00095000 | 2024-04-23 10:13AM EDT | 2026-01-16 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA260618C00095000 | 2024-04-29 9:31AM EDT | 2026-06-18 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218C00095000 | 2024-04-30 10:08AM EDT | 2026-12-18 | 119.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240517P00095000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240524P00095000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240531P00095000 | 2024-05-07 9:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240621P00095000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240719P00095000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSLA240816P00095000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240920P00095000 | 2024-05-07 10:37AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA241018P00095000 | 2024-05-07 12:18PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA241115P00095000 | 2024-05-07 9:44AM EDT | 2024-11-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA241220P00095000 | 2024-05-07 2:25PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA250117P00095000 | 2024-05-07 11:17AM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA250321P00095000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA250620P00095000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA250919P00095000 | 2024-05-06 2:51PM EDT | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA251219P00095000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA260116P00095000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA260618P00095000 | 2024-05-06 9:32AM EDT | 2026-06-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA261218P00095000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
