香港股市 將在 7 小時 37 分鐘 開市

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
147.05-2.88 (-1.92%)
收市:04:00PM EDT
146.90 -0.15 (-0.10%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA240426C000750002024-04-19 11:49AM EDT75.0074.9071.6572.60+74.90-156217.19%
TSLA240426C000800002024-04-17 12:39PM EDT80.0075.5466.7067.65+75.54--21211.33%
TSLA240426C000850002024-04-19 3:51PM EDT85.0061.8561.7062.65+61.85-16192.19%
TSLA240426C000950002024-04-19 2:26PM EDT95.0053.2451.7552.75+53.24-147167.97%
TSLA240426C001000002024-04-19 3:55PM EDT100.0047.4046.8547.85-3.56-6.99%191217161.13%
TSLA240426C001050002024-04-19 12:14PM EDT105.0044.2841.9542.95-1.41-3.09%40109151.17%
TSLA240426C001080002024-04-18 1:59PM EDT108.0042.2039.0540.00+42.20--26145.31%
TSLA240426C001090002024-04-18 1:28PM EDT109.0042.0038.1039.00+42.00--7143.16%
TSLA240426C001100002024-04-19 3:41PM EDT110.0036.9937.1038.05-3.75-9.20%5356140.92%
TSLA240426C001110002024-04-17 12:18PM EDT111.0045.3036.1537.00+45.30--20137.31%
TSLA240426C001140002024-04-16 10:16AM EDT114.0043.7033.2534.15+43.70--1132.72%
TSLA240426C001150002024-04-19 2:40PM EDT115.0032.8532.4533.20-8.10-19.78%93198134.47%
TSLA240426C001160002024-04-19 10:19AM EDT116.0034.4531.3532.20+34.45-10128.66%
TSLA240426C001170002024-04-19 11:02AM EDT117.0034.0030.4031.25+34.00-15127.00%
TSLA240426C001180002024-04-19 11:05AM EDT118.0033.2529.4530.30+33.25-64125.20%
TSLA240426C001190002024-04-19 12:53PM EDT119.0030.5128.5029.35+30.51-1070123.34%
TSLA240426C001200002024-04-19 3:01PM EDT120.0027.9527.5028.45-2.84-9.22%141357121.29%
TSLA240426C001210002024-04-19 12:28PM EDT121.0028.1526.6027.50+28.15-410120.02%
TSLA240426C001220002024-04-19 12:25PM EDT122.0027.2025.7026.55+27.20-21118.56%
TSLA240426C001230002024-04-17 2:55PM EDT123.0034.6524.7525.60+34.65--17116.21%
TSLA240426C001240002024-04-17 3:44PM EDT124.0032.8224.1024.40+32.82--20114.45%
TSLA240426C001250002024-04-19 3:59PM EDT125.0023.4023.2023.50-2.87-10.93%256288113.28%
TSLA240426C001260002024-04-19 3:54PM EDT126.0022.5522.3022.60+22.55-14329111.87%
TSLA240426C001270002024-04-19 3:54PM EDT127.0021.5521.4021.70+21.55-16720110.30%
TSLA240426C001280002024-04-19 3:43PM EDT128.0020.2520.6020.80+20.25-32256109.77%
TSLA240426C001290002024-04-19 3:22PM EDT129.0019.7519.6519.95+19.75-309204107.81%
TSLA240426C001300002024-04-19 3:53PM EDT130.0018.7618.8519.10-3.49-15.69%346427107.37%
TSLA240426C001310002024-04-19 3:37PM EDT131.0017.8017.9518.25+17.80-54245105.59%
TSLA240426C001320002024-04-19 3:06PM EDT132.0017.2017.1517.40+17.20-336103104.64%
TSLA240426C001330002024-04-19 3:25PM EDT133.0016.5016.3016.60+16.50-8168103.44%
TSLA240426C001340002024-04-19 3:39PM EDT134.0015.4015.6015.80+15.40-5582103.37%
TSLA240426C001350002024-04-19 3:59PM EDT135.0015.0014.7515.05-2.22-12.89%377216102.15%
TSLA240426C001360002024-04-19 3:47PM EDT136.0013.8014.0014.30+13.80-51107101.51%
TSLA240426C001370002024-04-19 3:59PM EDT137.0013.5613.2513.55+13.56-9977100.61%
TSLA240426C001380002024-04-19 3:59PM EDT138.0012.8012.5512.85+12.80-11460100.24%
TSLA240426C001390002024-04-19 3:54PM EDT139.0012.0011.8512.15+12.00-446599.56%
TSLA240426C001400002024-04-19 3:59PM EDT140.0011.4011.1511.45-2.02-15.05%87384198.63%
TSLA240426C001410002024-04-19 3:56PM EDT141.0010.7510.5010.80+10.75-1236198.17%
TSLA240426C001420002024-04-19 3:53PM EDT142.009.859.9510.15+9.85-25513098.10%
TSLA240426C001430002024-04-19 3:56PM EDT143.009.359.359.55+9.35-4859997.75%
TSLA240426C001440002024-04-19 3:55PM EDT144.008.858.758.90+8.85-45415196.75%
TSLA240426C001450002024-04-19 3:59PM EDT145.008.318.208.35-1.69-16.90%1,7871,66096.51%
TSLA240426C001460002024-04-19 3:59PM EDT146.007.757.657.80-1.82-19.02%73818595.97%
TSLA240426C001470002024-04-19 3:59PM EDT147.007.257.157.30-1.75-19.44%1,74418895.80%
TSLA240426C001480002024-04-19 3:59PM EDT148.006.756.606.80-1.70-20.12%3,35451295.02%
TSLA240426C001490002024-04-19 3:59PM EDT149.006.196.156.30-1.61-20.64%6,06143694.60%
TSLA240426C001500002024-04-19 3:59PM EDT150.005.805.655.85-1.40-19.44%16,5944,65993.90%
TSLA240426C001525002024-04-19 3:59PM EDT152.504.704.604.75+4.70-11,6564,32192.33%
TSLA240426C001550002024-04-19 3:59PM EDT155.003.803.753.85-1.20-24.00%25,47015,19091.67%
TSLA240426C001575002024-04-19 3:59PM EDT157.503.002.993.10-1.10-26.83%5,7993,39390.94%
TSLA240426C001600002024-04-19 3:59PM EDT160.002.402.352.40-0.90-27.27%19,40212,14189.67%
TSLA240426C001625002024-04-19 3:59PM EDT162.501.891.831.89-0.76-28.68%27,0052,13389.16%
TSLA240426C001650002024-04-19 3:59PM EDT165.001.441.411.46-0.66-31.43%16,42010,04988.62%
TSLA240426C001675002024-04-19 3:59PM EDT167.501.081.061.14-0.56-34.15%6,8434,27788.23%
TSLA240426C001700002024-04-19 3:59PM EDT170.000.830.800.86-0.47-36.15%11,64617,34787.79%
TSLA240426C001725002024-04-19 3:59PM EDT172.500.640.610.67-0.35-35.35%3,9444,10488.09%
TSLA240426C001750002024-04-19 3:59PM EDT175.000.490.490.50-0.28-36.36%8,13932,02888.57%
TSLA240426C001775002024-04-19 3:59PM EDT177.500.390.370.44-0.21-35.00%2,1682,81490.14%
TSLA240426C001800002024-04-19 3:59PM EDT180.000.300.280.31-0.16-34.78%9,63115,44589.65%
TSLA240426C001825002024-04-19 3:59PM EDT182.500.230.220.25-0.16-41.03%2,9101,79590.72%
TSLA240426C001850002024-04-19 3:59PM EDT185.000.190.170.20-0.11-36.67%3,4417,88491.60%
TSLA240426C001875002024-04-19 3:59PM EDT187.500.150.140.17+0.15-5991,05793.36%
TSLA240426C001900002024-04-19 3:58PM EDT190.000.130.120.14-0.07-35.00%5,1039,28494.92%
TSLA240426C001925002024-04-19 3:59PM EDT192.500.120.090.14+0.12-27169297.27%
TSLA240426C001950002024-04-19 3:59PM EDT195.000.100.070.10-0.03-23.08%1,7965,18397.27%
TSLA240426C001975002024-04-19 3:59PM EDT197.500.090.030.09+0.09-22223596.48%
TSLA240426C002000002024-04-19 3:58PM EDT200.000.080.070.08-0.02-20.00%5,11211,485102.73%
TSLA240426C002025002024-04-19 3:45PM EDT202.500.070.060.09+0.07-53161106.25%
TSLA240426C002050002024-04-19 3:54PM EDT205.000.050.040.07-0.01-16.67%7063,462105.86%
TSLA240426C002075002024-04-19 2:09PM EDT207.500.040.020.07+0.04-77238106.64%
TSLA240426C002100002024-04-19 3:46PM EDT210.000.050.030.060.00-1,9725,441109.77%
TSLA240426C002125002024-04-19 3:09PM EDT212.500.070.030.14+0.07-100140121.88%
TSLA240426C002150002024-04-19 3:59PM EDT215.000.050.040.05+0.02+66.67%2191,607116.02%
TSLA240426C002175002024-04-19 2:50PM EDT217.500.030.010.05+0.03-344114.06%
TSLA240426C002200002024-04-19 3:59PM EDT220.000.040.020.04+0.01+33.33%6454,033117.19%
TSLA240426C002225002024-04-19 3:00PM EDT222.500.030.010.14+0.03-47202132.81%
TSLA240426C002250002024-04-19 3:48PM EDT225.000.040.020.14+0.02+100.00%2611,468136.72%
TSLA240426C002300002024-04-19 3:58PM EDT230.000.020.020.03-0.01-33.33%692,275125.78%
TSLA240426C002350002024-04-19 2:01PM EDT235.000.010.010.030.00-1932,689128.13%
TSLA240426C002400002024-04-19 3:46PM EDT240.000.020.010.03-0.01-33.33%7361,990133.59%
TSLA240426C002450002024-04-19 3:58PM EDT245.000.020.010.02+0.01+100.00%772,236134.38%
TSLA240426C002500002024-04-19 3:54PM EDT250.000.010.010.020.00-2762,514139.06%
TSLA240426C002550002024-04-19 3:54PM EDT255.000.010.000.020.00-2081,824140.63%
TSLA240426C002600002024-04-19 2:26PM EDT260.000.010.000.020.00-1471,428143.75%
TSLA240426C002650002024-04-19 2:36PM EDT265.000.010.000.020.00-101,844148.44%
TSLA240426C002700002024-04-19 3:14PM EDT270.000.010.000.020.00-21,158153.13%
TSLA240426C002750002024-04-19 3:53PM EDT275.000.010.000.010.00-1,0351,108150.00%
TSLA240426C002800002024-04-19 1:49PM EDT280.000.020.000.01+0.01+100.00%11,147150.00%
TSLA240426C002850002024-04-19 9:56AM EDT285.000.020.000.02+0.01+100.00%1,0311,285165.63%
TSLA240426C002900002024-04-19 3:56PM EDT290.000.010.000.05-0.01-50.00%701,368182.03%
TSLA240426C002950002024-04-19 3:47PM EDT295.000.010.000.010.00-1,0141,029162.50%
TSLA240426C003000002024-04-18 1:02PM EDT300.000.010.000.010.00-5477168.75%
TSLA240426C003050002024-04-15 1:00PM EDT305.000.020.000.230.00-139225.78%
TSLA240426C003100002024-04-15 1:01PM EDT310.000.020.000.140.00-157217.97%
TSLA240426C003150002024-04-15 2:07PM EDT315.000.010.000.230.00-229234.38%
TSLA240426C003200002024-04-15 1:01PM EDT320.000.020.000.140.00-152225.78%
TSLA240426C003250002024-04-15 1:01PM EDT325.000.020.000.110.00-114224.22%
TSLA240426C003300002024-04-15 1:01PM EDT330.000.020.000.060.00-141215.63%
TSLA240426C003350002024-04-16 2:40PM EDT335.000.010.000.110.00-1117232.03%
TSLA240426C003400002024-04-18 9:40AM EDT340.000.010.000.010.00-70170193.75%
TSLA240426C003450002024-04-15 1:01PM EDT345.000.020.000.110.00-138239.06%
TSLA240426C003500002024-04-18 9:30AM EDT350.000.010.000.110.00-5353242.19%
TSLA240426C003550002024-04-10 3:57PM EDT355.000.010.000.010.00-40192200.00%
TSLA240426C003600002024-04-19 10:08AM EDT360.000.010.000.010.00-40668206.25%
認沽盤範圍2024年4月26日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TSLA240426P000750002024-04-19 3:59PM EDT75.000.050.040.05+0.05-9,696841204.69%
TSLA240426P000800002024-04-19 3:59PM EDT80.000.050.000.06+0.05-2792,037178.13%
TSLA240426P000850002024-04-19 3:59PM EDT85.000.080.070.11+0.08-386640183.98%
TSLA240426P000900002024-04-19 3:59PM EDT90.000.090.090.14+0.09-8,683268172.27%
TSLA240426P000950002024-04-19 3:59PM EDT95.000.150.120.18+0.15-2,488173160.94%
TSLA240426P001000002024-04-19 3:59PM EDT100.000.230.220.23+0.14+155.56%5,84015,052153.52%
TSLA240426P001050002024-04-19 3:57PM EDT105.000.300.250.33+0.17+130.77%7,6022,284142.58%
TSLA240426P001080002024-04-19 3:59PM EDT108.000.370.320.42+0.37-319146138.38%
TSLA240426P001090002024-04-19 3:58PM EDT109.000.370.320.43+0.37-36051135.25%
TSLA240426P001100002024-04-19 3:58PM EDT110.000.400.360.41+0.21+110.53%2,2252,556132.42%
TSLA240426P001110002024-04-19 3:53PM EDT111.000.460.390.47+0.46-14428131.84%
TSLA240426P001120002024-04-19 3:51PM EDT112.000.480.420.52+0.48-138187130.66%
TSLA240426P001130002024-04-19 3:54PM EDT113.000.480.450.56+0.48-17028129.10%
TSLA240426P001140002024-04-19 3:59PM EDT114.000.530.490.55+0.53-9245126.37%
TSLA240426P001150002024-04-19 3:59PM EDT115.000.550.500.63+0.28+103.70%1,9542,737125.10%
TSLA240426P001160002024-04-19 3:56PM EDT116.000.600.530.60+0.60-10231121.48%
TSLA240426P001170002024-04-19 3:57PM EDT117.000.580.590.73+0.58-245394122.27%
TSLA240426P001180002024-04-19 3:58PM EDT118.000.790.640.77+0.79-27364120.51%
TSLA240426P001190002024-04-19 3:56PM EDT119.000.700.700.80+0.70-251220118.65%
TSLA240426P001200002024-04-19 3:59PM EDT120.000.820.760.82+0.37+82.22%6,2836,525116.50%
TSLA240426P001210002024-04-19 3:52PM EDT121.000.900.790.95+0.90-22678115.63%
TSLA240426P001220002024-04-19 3:59PM EDT122.000.930.900.98+0.93-188118114.26%
TSLA240426P001230002024-04-19 3:59PM EDT123.001.000.931.05+1.00-710114112.06%
TSLA240426P001240002024-04-19 3:59PM EDT124.001.091.011.16+1.09-6415,420111.13%
TSLA240426P001250002024-04-19 3:59PM EDT125.001.171.151.20+0.42+56.00%7,1724,838109.81%
TSLA240426P001260002024-04-19 3:59PM EDT126.001.251.201.34+1.25-1,630754108.50%
TSLA240426P001270002024-04-19 3:58PM EDT127.001.391.331.45+1.39-740190107.62%
TSLA240426P001280002024-04-19 3:59PM EDT128.001.481.421.57+1.48-636651106.10%
TSLA240426P001290002024-04-19 3:59PM EDT129.001.641.571.70+1.64-753512105.23%
TSLA240426P001300002024-04-19 3:59PM EDT130.001.791.711.83+0.56+45.53%13,6497,666104.05%
TSLA240426P001310002024-04-19 3:59PM EDT131.001.891.852.00+1.89-354298103.03%
TSLA240426P001320002024-04-19 3:59PM EDT132.002.112.092.16+2.11-991377102.69%
TSLA240426P001330002024-04-19 3:59PM EDT133.002.302.232.38+2.30-778202101.66%
TSLA240426P001340002024-04-19 3:59PM EDT134.002.482.432.59+2.48-1,224377100.88%
TSLA240426P001350002024-04-19 3:59PM EDT135.002.732.722.75+0.69+33.82%11,24512,815100.15%
TSLA240426P001360002024-04-19 3:59PM EDT136.002.982.893.00+2.98-1,45641898.93%
TSLA240426P001370002024-04-19 3:59PM EDT137.003.223.153.30+3.22-1,61643498.61%
TSLA240426P001380002024-04-19 3:59PM EDT138.003.503.403.60+3.50-77097397.90%
TSLA240426P001390002024-04-19 3:59PM EDT139.003.853.703.85+3.85-1,29567096.92%
TSLA240426P001400002024-04-19 3:59PM EDT140.004.204.104.20+1.05+33.33%17,10412,67397.17%
TSLA240426P001410002024-04-19 3:59PM EDT141.004.454.354.55+4.45-1,0161,45196.00%
TSLA240426P001420002024-04-19 3:59PM EDT142.004.854.754.95+4.85-3,21496996.00%
TSLA240426P001430002024-04-19 3:59PM EDT143.005.205.155.30+5.20-2,08983095.31%
TSLA240426P001440002024-04-19 3:59PM EDT144.005.665.505.75+5.66-1,6972,56394.70%
TSLA240426P001450002024-04-19 3:59PM EDT145.006.036.006.10+1.08+21.82%18,57116,57094.14%
TSLA240426P001460002024-04-19 3:59PM EDT146.006.456.406.60+1.10+20.56%2,9901,49093.63%
TSLA240426P001470002024-04-19 3:59PM EDT147.007.016.957.10+1.26+21.91%5,3053,11893.80%
TSLA240426P001480002024-04-19 3:59PM EDT148.007.457.457.55+1.30+21.14%8,8501,78093.02%
TSLA240426P001490002024-04-19 3:59PM EDT149.007.987.858.10+1.30+19.46%14,2121,96591.94%
TSLA240426P001500002024-04-19 3:59PM EDT150.008.548.508.70+1.35+18.78%17,00552,48792.55%
TSLA240426P001525002024-04-19 3:59PM EDT152.5010.009.8510.15+10.00-1,5763,40590.63%
TSLA240426P001550002024-04-19 3:59PM EDT155.0011.6311.1511.75+1.75+17.71%3,32015,92287.35%
TSLA240426P001575002024-04-19 3:59PM EDT157.5013.4012.8013.65+1.90+16.52%9333,93886.77%
TSLA240426P001600002024-04-19 3:59PM EDT160.0015.2514.7015.30+2.05+15.53%4,39816,94484.13%
TSLA240426P001625002024-04-19 3:59PM EDT162.5017.2016.7017.50+2.40+16.22%3202,15585.21%
TSLA240426P001650002024-04-19 3:59PM EDT165.0019.3018.7019.35+2.49+14.81%86910,53580.66%
TSLA240426P001675002024-04-19 3:59PM EDT167.5021.4021.0021.85+2.57+13.65%982,13885.16%
TSLA240426P001700002024-04-19 3:59PM EDT170.0023.7523.2024.10+2.67+12.67%3,2837,65383.98%
TSLA240426P001725002024-04-19 3:57PM EDT172.5025.9825.5526.40+2.88+12.47%1481,16084.08%
TSLA240426P001750002024-04-19 3:59PM EDT175.0028.3628.0029.00+2.81+11.00%2169,89890.72%
TSLA240426P001775002024-04-19 3:33PM EDT177.5030.6230.1031.35+2.82+10.14%3140283.59%
TSLA240426P001800002024-04-19 3:52PM EDT180.0033.4032.4533.75+3.10+10.23%9193,59879.79%
TSLA240426P001825002024-04-19 3:19PM EDT182.5035.6034.9036.35+3.22+9.94%177786.33%
TSLA240426P001850002024-04-19 3:50PM EDT185.0038.6337.2038.85+4.33+12.62%10294080.08%
TSLA240426P001875002024-04-19 3:50PM EDT187.5040.2039.6041.35+40.20-21873.83%
TSLA240426P001900002024-04-19 3:58PM EDT190.0043.0042.1043.85+3.15+7.90%2731,98677.34%
TSLA240426P001925002024-04-19 9:40AM EDT192.5044.0645.0046.20+44.06-210101.17%
TSLA240426P001950002024-04-19 3:08PM EDT195.0048.0847.4048.90+3.85+8.70%98693109.96%
TSLA240426P001975002024-04-18 9:32AM EDT197.5045.6549.6051.35+45.65--187.50%
TSLA240426P002000002024-04-19 3:15PM EDT200.0052.8752.1053.85+2.97+5.95%233990.63%
TSLA240426P002050002024-04-18 12:22PM EDT205.0055.0057.1058.850.00-11896.88%
TSLA240426P002100002024-04-16 3:12PM EDT210.0053.4362.2063.700.00-1050.00%
TSLA240426P002150002024-04-19 3:31PM EDT215.0067.9067.2068.90+3.05+4.70%55127.73%
TSLA240426P002175002024-04-19 3:06PM EDT217.5070.8569.5571.30+70.85-10184.13%
TSLA240426P002200002024-04-19 2:38PM EDT220.0073.0572.2073.70+3.75+5.41%896750.00%
TSLA240426P002225002024-04-16 3:13PM EDT222.5065.7474.5576.20+65.74--0187.60%
TSLA240426P002250002024-04-19 12:44PM EDT225.0076.4577.0578.70+1.55+2.07%30191.50%
TSLA240426P002300002024-04-18 3:57PM EDT230.0079.9082.1083.800.00-2250.00%
TSLA240426P002350002024-04-17 1:55PM EDT235.0077.1187.1088.800.00-3050.00%
TSLA240426P002400002024-03-21 3:32PM EDT240.0066.9092.0593.800.00-30218.65%
TSLA240426P002450002024-04-17 11:12AM EDT245.0089.5597.1098.800.00-10100.00%
TSLA240426P002500002024-04-19 11:45AM EDT250.00100.60102.10103.85+0.40+0.40%10146.88%
TSLA240426P002550002024-03-28 10:24AM EDT255.0078.30107.05108.700.00-10233.89%
TSLA240426P002600002024-04-19 3:59PM EDT260.00112.95112.05113.70+21.75+23.85%10240.23%
TSLA240426P002650002024-03-27 1:27PM EDT265.0085.27117.10118.800.00-100100.00%
TSLA240426P002750002024-03-15 11:49AM EDT275.00112.77103.25104.600.00--00.00%
TSLA240426P002800002024-04-02 9:30AM EDT280.00115.20132.10133.800.00-10100.00%
TSLA240426P002900002024-04-11 9:44AM EDT290.00118.45142.10143.800.00--0100.00%
TSLA240426P003000002024-03-13 10:06AM EDT300.00126.92127.70128.800.00--00.00%
TSLA240426P003600002024-03-25 10:34AM EDT360.00189.35212.05213.800.00-20348.73%